Skip to main content
logo
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,235.00
+45.00 (1.41%)
Apr 8, 2026, 9:10 AM KST

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20263,375.003,515.003,150.003,190.003,190.00-6.45%1,324,709
Apr 6, 20263,635.003,640.003,360.003,410.003,410.00-6.32%1,714,946
Apr 3, 20263,995.004,070.003,485.003,640.003,640.000.41%9,706,779
Apr 2, 20262,820.003,625.002,820.003,625.003,625.0029.93%2,564,891
Apr 1, 20262,730.002,820.002,720.002,790.002,790.004.10%132,333
Mar 31, 20262,795.002,850.002,675.002,680.002,680.00-4.11%189,482
Mar 30, 20262,705.002,930.002,670.002,795.002,795.000.72%340,982
Mar 27, 20262,850.002,970.002,745.002,775.002,775.00-0.89%390,304
Mar 26, 20262,725.002,895.002,665.002,800.002,800.004.48%345,408
Mar 25, 20262,595.002,735.002,565.002,680.002,680.004.89%169,964
Mar 24, 20262,580.002,580.002,450.002,555.002,555.002.00%93,028
Mar 23, 20262,575.002,575.002,490.002,505.002,505.00-2.72%122,815
Mar 20, 20262,475.002,575.002,475.002,575.002,575.004.04%97,412
Mar 19, 20262,535.002,535.002,430.002,475.002,475.00-1.79%75,485
Mar 18, 20262,590.002,590.002,510.002,520.002,520.00-2.33%67,847
Mar 17, 20262,595.002,595.002,545.002,580.002,580.000.78%32,127
Mar 16, 20262,585.002,590.002,530.002,560.002,560.000.20%32,220
Mar 13, 20262,495.002,575.002,465.002,555.002,555.001.19%71,409
Mar 12, 20262,585.002,585.002,510.002,525.002,525.00-0.20%34,442
Mar 11, 20262,470.002,590.002,460.002,530.002,530.002.85%66,286
Mar 10, 20262,440.002,475.002,415.002,460.002,460.001.65%62,021
Mar 9, 20262,500.002,500.002,375.002,420.002,420.00-4.54%136,255
Mar 6, 20262,480.002,590.002,420.002,535.002,535.002.22%71,545
Mar 5, 20262,450.002,525.002,370.002,480.002,480.005.98%141,721
Mar 4, 20262,600.002,635.002,335.002,340.002,340.00-11.36%318,497
Mar 3, 20262,760.002,760.002,625.002,640.002,640.00-5.55%282,027
Feb 27, 20262,880.002,880.002,795.002,795.002,795.00-2.95%142,758
Feb 26, 20262,950.002,960.002,870.002,880.002,880.00-2.04%174,294
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