Skip to main content
logo
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,565.00
-25.00 (-0.97%)
Last updated: Nov 4, 2025, 9:00 AM KST

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,600.002,600.002,470.002,545.002,545.00-0.78%66,225
Nov 4, 20252,550.002,585.002,500.002,565.002,565.00-0.97%131,242
Nov 3, 20252,660.002,690.002,585.002,590.002,590.00-2.81%103,184
Oct 31, 20252,685.002,700.002,640.002,665.002,665.000.38%40,893
Oct 30, 20252,740.002,745.002,630.002,655.002,655.00-2.21%69,128
Oct 29, 20252,735.002,775.002,715.002,715.002,715.00-1.63%64,130
Oct 28, 20252,790.002,830.002,740.002,760.002,760.00-1.08%63,373
Oct 27, 20252,820.002,820.002,740.002,790.002,790.00-0.18%97,049
Oct 24, 20252,925.002,925.002,740.002,795.002,795.00-4.28%292,497
Oct 23, 20252,920.003,040.002,890.002,920.002,920.00-122,901
Oct 22, 20252,955.002,955.002,880.002,920.002,920.00-1.18%54,539
Oct 21, 20253,040.003,065.002,920.002,955.002,955.00-2.64%127,566
Oct 20, 20252,870.003,435.002,870.003,035.003,035.006.12%969,648
Oct 17, 20252,830.002,860.002,745.002,860.002,860.001.96%80,109
Oct 16, 20252,865.002,870.002,800.002,805.002,805.00-1.92%50,141
Oct 15, 20252,800.002,870.002,790.002,860.002,860.001.78%39,106
Oct 14, 20252,850.002,850.002,785.002,810.002,810.000.18%29,860
Oct 13, 20252,890.002,890.002,730.002,805.002,805.00-2.94%75,641
Oct 10, 20252,970.002,970.002,840.002,890.002,890.00-1.03%58,875
Oct 2, 20252,910.002,975.002,870.002,920.002,920.000.69%32,532
Oct 1, 20252,955.002,955.002,900.002,900.002,900.00-1.36%24,623
Sep 30, 20252,990.003,005.002,900.002,940.002,940.00-0.68%14,893
Sep 29, 20252,980.002,980.002,840.002,960.002,960.001.02%29,847
Sep 26, 20253,015.003,015.002,920.002,930.002,930.00-2.82%72,663
Sep 25, 20253,025.003,055.003,010.003,015.003,015.00-0.33%22,281
Sep 24, 20253,060.003,060.003,000.003,025.003,025.000.17%26,325
Sep 23, 20253,055.003,060.003,000.003,020.003,020.00-1.15%67,576
Sep 22, 20253,110.003,145.003,050.003,055.003,055.00-1.93%37,795
Sep 19, 20253,090.003,165.003,070.003,115.003,115.000.81%52,570
Sep 18, 20252,985.003,090.002,970.003,090.003,090.003.69%105,034
Sep 17, 20252,990.002,995.002,970.002,980.002,980.00-0.50%26,556
Sep 16, 20253,015.003,015.002,985.002,995.002,995.00-0.17%27,789
Sep 15, 20252,995.003,020.002,965.003,000.003,000.000.33%43,101
Sep 12, 20253,010.003,010.002,965.002,990.002,990.000.50%46,704
Sep 11, 20252,990.003,000.002,945.002,975.002,975.000.34%61,765
Sep 10, 20252,920.002,980.002,920.002,965.002,965.000.68%38,696
Sep 9, 20252,960.002,960.002,900.002,945.002,945.000.17%28,109
Sep 8, 20252,965.003,010.002,935.002,940.002,940.00-0.84%45,054
Sep 5, 20252,980.002,980.002,950.002,965.002,965.00-15,224
Sep 4, 20252,965.002,975.002,915.002,965.002,965.000.68%28,849
Sep 3, 20253,000.003,040.002,940.002,945.002,945.00-1.83%73,846
Sep 2, 20252,975.003,020.002,955.003,000.003,000.00-46,718
Sep 1, 20253,070.003,150.002,975.003,000.003,000.00-2.91%68,512
Aug 29, 20253,190.003,230.003,090.003,090.003,090.00-4.33%119,737
Aug 28, 20253,210.003,235.003,170.003,230.003,230.00-0.15%62,830
Aug 27, 20253,215.003,235.003,195.003,235.003,235.000.62%35,790
Aug 26, 20253,230.003,235.003,205.003,215.003,215.00-0.46%36,169
Aug 25, 20253,260.003,260.003,205.003,230.003,230.000.16%25,980
Aug 22, 20253,230.003,265.003,200.003,225.003,225.00-0.15%33,913
Aug 21, 20253,275.003,310.003,230.003,230.003,230.00-1.97%40,713