Skip to main content
logo
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,615.00
+95.00 (3.77%)
Last updated: Feb 2, 2026, 1:17 PM KST

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 20252,675.002,710.002,665.002,705.002,705.00-0.18%25,880
Dec 8, 20252,740.002,750.002,695.002,710.002,710.00-1.09%17,249
Dec 5, 20252,735.002,750.002,705.002,740.002,740.000.55%24,189
Dec 4, 20252,710.002,730.002,690.002,725.002,725.000.55%19,862
Dec 3, 20252,695.002,715.002,670.002,710.002,710.000.93%50,588
Dec 2, 20252,735.002,735.002,670.002,685.002,685.00-24,857
Dec 1, 20252,740.002,740.002,675.002,685.002,685.00-0.92%15,265
Nov 28, 20252,705.002,730.002,685.002,710.002,710.000.56%26,359
Nov 27, 20252,665.002,715.002,665.002,695.002,695.000.37%49,619
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