Skip to main content
logo
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,705.00
-55.00 (-1.99%)
At close: Nov 24, 2025

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,680.002,715.002,615.002,685.002,685.000.19%46,314
Nov 25, 20252,750.002,750.002,665.002,680.002,680.00-0.92%30,803
Nov 24, 20252,745.002,775.002,685.002,705.002,705.00-1.99%25,713
Nov 21, 20252,750.002,770.002,680.002,760.002,760.00-1.08%25,012
Nov 20, 20252,685.002,810.002,685.002,790.002,790.003.14%64,465
Nov 19, 20252,675.002,720.002,610.002,705.002,705.001.69%41,900
Nov 18, 20252,700.002,715.002,635.002,660.002,660.00-1.66%26,035
Nov 17, 20252,695.002,720.002,645.002,705.002,705.001.50%36,581
Nov 14, 20252,700.002,730.002,625.002,665.002,665.00-2.56%58,437
Nov 13, 20252,715.002,745.002,685.002,735.002,735.000.18%27,582
Nov 12, 20252,630.002,745.002,630.002,730.002,730.003.41%43,614
Nov 11, 20252,635.002,715.002,630.002,640.002,640.00-0.94%51,262
Nov 10, 20252,600.002,680.002,590.002,665.002,665.002.90%53,729
Nov 7, 20252,605.002,605.002,530.002,590.002,590.000.58%93,168
Nov 6, 20252,580.002,625.002,550.002,575.002,575.001.18%33,873
Nov 5, 20252,600.002,600.002,470.002,545.002,545.00-0.78%65,959
Nov 4, 20252,550.002,585.002,500.002,565.002,565.00-0.97%131,087
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%68,491
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%63,076
Oct 27, 20252,820.002,820.002,740.002,790.002,790.00-0.18%96,385
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%52,040
Oct 21, 20253,040.003,065.002,920.002,955.002,955.00-2.64%119,076
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%67,329
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%38,982
Oct 14, 20252,850.002,850.002,785.002,810.002,810.000.18%29,849
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%14,884
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%70,489
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%51,648
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%25,804
Sep 16, 20253,015.003,015.002,985.002,995.002,995.00-0.17%27,447
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%45,581
Sep 11, 20252,990.003,000.002,945.002,975.002,975.000.34%61,765