Skip to main content
logo
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
-40.00 (-1.36%)
Feb 26, 2026, 9:40 AM KST

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20262,945.002,985.002,920.002,940.002,940.000.68%132,442
Feb 24, 20262,915.002,945.002,865.002,920.002,920.000.52%133,266
Feb 23, 20262,900.002,970.002,900.002,905.002,905.00-0.51%131,372
Feb 20, 20262,895.002,960.002,860.002,920.002,920.000.52%136,423
Feb 19, 20262,945.002,945.002,795.002,905.002,905.00-0.68%178,221
Feb 13, 20262,905.002,930.002,865.002,925.002,925.000.69%96,845
Feb 12, 20262,920.002,930.002,850.002,905.002,905.000.35%82,116
Feb 11, 20262,910.002,945.002,870.002,895.002,895.00-0.52%170,130
Feb 10, 20262,900.002,925.002,860.002,910.002,910.001.75%86,552
Feb 9, 20262,855.002,910.002,835.002,860.002,860.000.70%102,326
Feb 6, 20262,880.002,910.002,780.002,840.002,840.00-3.73%195,644
Feb 5, 20262,705.003,120.002,705.002,950.002,950.008.86%763,774
Feb 4, 20262,625.002,765.002,595.002,710.002,710.003.24%150,178
Feb 3, 20262,680.002,695.002,570.002,625.002,625.00-0.94%186,599
Feb 2, 20262,950.002,995.002,600.002,650.002,650.005.16%698,049
Jan 30, 20262,480.002,550.002,450.002,520.002,520.000.80%105,484
Jan 29, 20262,510.002,530.002,460.002,500.002,500.00-151,699
Jan 28, 20262,540.002,550.002,490.002,500.002,500.00-0.99%142,304
Jan 27, 20262,535.002,555.002,510.002,525.002,525.00-1.17%94,085
Jan 26, 20262,620.002,620.002,500.002,555.002,555.00-0.97%73,487
Jan 23, 20262,505.002,615.002,505.002,580.002,580.002.99%92,494
Jan 22, 20262,465.002,515.002,445.002,505.002,505.001.62%103,299
Jan 21, 20262,435.002,475.002,425.002,465.002,465.00-0.60%117,110
Jan 20, 20262,485.002,495.002,430.002,480.002,480.00-104,111
Jan 19, 20262,535.002,550.002,475.002,480.002,480.00-2.17%150,802
Jan 16, 20262,535.002,570.002,525.002,535.002,535.00-46,538
Jan 15, 20262,550.002,570.002,505.002,535.002,535.00-0.59%63,260
Jan 14, 20262,580.002,580.002,520.002,550.002,550.000.20%38,806
Jan 13, 20262,565.002,575.002,500.002,545.002,545.00-0.20%64,741
Jan 12, 20262,555.002,585.002,530.002,550.002,550.00-0.20%40,145
Jan 9, 20262,570.002,575.002,520.002,555.002,555.00-0.58%81,767
Jan 8, 20262,615.002,640.002,545.002,570.002,570.00-1.72%83,304
Jan 7, 20262,670.002,670.002,570.002,615.002,615.00-1.88%89,263
Jan 6, 20262,595.002,690.002,595.002,665.002,665.001.72%101,349
Jan 5, 20262,665.002,665.002,600.002,620.002,620.00-1.50%62,165
Jan 2, 20262,685.002,695.002,640.002,660.002,660.00-0.37%47,676
Dec 30, 20252,715.002,715.002,660.002,670.002,670.00-0.19%101,949
Dec 29, 20252,730.002,730.002,675.002,675.002,675.00-1.65%35,507
Dec 26, 20252,755.002,760.002,695.002,720.002,720.00-1.27%40,058
Dec 24, 20252,760.002,820.002,735.002,755.002,755.00-0.18%14,794
Dec 23, 20252,830.002,840.002,760.002,760.002,760.00-2.47%23,889
Dec 22, 20252,840.002,870.002,810.002,830.002,830.00-0.35%21,975
Dec 19, 20252,745.002,850.002,710.002,840.002,840.003.27%72,978
Dec 18, 20252,680.002,790.002,680.002,750.002,750.001.10%35,933
Dec 17, 20252,720.002,760.002,700.002,720.002,720.000.37%22,185
Dec 16, 20252,740.002,760.002,710.002,710.002,710.00-1.63%14,822
Dec 15, 20252,725.002,755.002,715.002,755.002,755.001.10%27,663
Dec 12, 20252,725.002,750.002,720.002,725.002,725.00-30,851
Dec 11, 20252,700.002,740.002,690.002,725.002,725.001.49%25,402
Dec 10, 20252,705.002,710.002,670.002,685.002,685.00-0.74%10,848