Skip to main content
logo
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,945.00
+5.00 (0.17%)
Last updated: Sep 9, 2025, 12:56 PM KST

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,965.003,010.002,935.002,940.002,940.00-0.84%45,051
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
Jul 23, 20253,205.003,235.003,150.003,190.003,190.000.16%35,636
Jul 22, 20253,215.003,280.003,170.003,185.003,185.00-2.00%77,028
Jul 21, 20253,245.003,300.003,235.003,250.003,250.000.15%39,322
Jul 18, 20253,225.003,295.003,150.003,245.003,245.000.62%100,462
Jul 17, 20253,230.003,300.003,205.003,225.003,225.00-1.38%58,536
Jul 16, 20253,345.003,360.003,255.003,270.003,270.00-2.10%56,426
Jul 15, 20253,370.003,395.003,320.003,340.003,340.00-0.89%71,250
Jul 14, 20253,450.003,495.003,355.003,370.003,370.00-2.32%86,109
Jul 11, 20253,460.003,485.003,435.003,450.003,450.00-0.29%71,035
Jul 10, 20253,415.003,475.003,385.003,460.003,460.001.76%123,625
Jul 9, 20253,360.003,410.003,305.003,400.003,400.001.80%80,988
Jul 8, 20253,330.003,380.003,210.003,340.003,340.000.30%67,340
Jul 7, 20253,215.003,380.003,205.003,330.003,330.004.06%193,249
Jul 4, 20253,200.003,250.003,175.003,200.003,200.00-71,931
Jul 3, 20253,120.003,210.003,110.003,200.003,200.002.56%64,037
Jul 2, 20253,090.003,140.003,025.003,120.003,120.000.97%72,705
Jul 1, 20253,020.003,155.002,985.003,090.003,090.003.00%130,248
Jun 30, 20252,960.003,080.002,960.003,000.003,000.00-64,643