Skip to main content
logo
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,920.00
+20.00 (0.69%)
Last updated: Oct 2, 2025, 9:00 AM KST

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,910.002,975.002,870.002,920.002,920.000.69%31,474
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
Aug 20, 20253,250.003,330.003,190.003,295.003,295.00-0.30%69,130
Aug 19, 20253,275.003,335.003,245.003,305.003,305.000.30%60,052
Aug 18, 20253,305.003,335.003,265.003,295.003,295.00-1.20%49,343
Aug 14, 20253,395.003,410.003,330.003,335.003,335.00-1.91%82,873
Aug 13, 20253,430.003,475.003,355.003,400.003,400.00-0.73%168,072
Aug 12, 20253,220.003,820.003,185.003,425.003,425.005.87%1,488,359
Aug 11, 20253,200.003,250.003,160.003,235.003,235.001.09%57,008
Aug 8, 20253,135.003,250.003,125.003,200.003,200.001.27%99,091
Aug 7, 20253,160.003,200.003,140.003,160.003,160.00-27,421
Aug 6, 20253,175.003,175.003,125.003,160.003,160.000.48%14,122
Aug 5, 20253,095.003,230.003,095.003,145.003,145.001.62%37,140
Aug 4, 20253,035.003,120.003,035.003,095.003,095.00-0.16%39,980
Aug 1, 20253,140.003,140.003,035.003,100.003,100.00-1.27%60,723
Jul 31, 20253,120.003,170.003,090.003,140.003,140.000.64%24,431
Jul 30, 20253,095.003,145.003,075.003,120.003,120.000.81%44,248
Jul 29, 20253,100.003,100.003,045.003,095.003,095.00-44,892
Jul 28, 20253,200.003,200.003,075.003,095.003,095.00-1.75%60,476
Jul 25, 20253,130.003,175.003,100.003,150.003,150.00-0.32%39,696
Jul 24, 20253,245.003,245.003,140.003,160.003,160.00-0.94%56,167