Huvis Corporation (KRX:079980)
South Korea · Delayed Price · Currency is KRW 1,740.00
-43.00 (-2.41%)
Nov 3, 2026, 3:30 PM KST
Huvis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,692.00 | 1,808.00 | 1,692.00 | 1,740.00 | 1,740.00 | -2.41% | 55,518 |
| Nov 2, 2026 | 1,800.00 | 1,816.00 | 1,748.00 | 1,783.00 | 1,783.00 | -0.34% | 86,195 |
| Oct 30, 2026 | 1,801.00 | 1,801.00 | 1,721.00 | 1,789.00 | 1,789.00 | -0.56% | 70,910 |
| Oct 29, 2026 | 1,811.00 | 1,811.00 | 1,701.00 | 1,799.00 | 1,799.00 | -0.11% | 95,388 |
| Oct 28, 2026 | 1,849.00 | 1,875.00 | 1,796.00 | 1,801.00 | 1,801.00 | -0.22% | 76,904 |
| Oct 27, 2026 | 1,793.00 | 1,825.00 | 1,792.00 | 1,805.00 | 1,805.00 | 0.73% | 41,973 |
| Oct 26, 2026 | 1,838.00 | 1,838.00 | 1,792.00 | 1,792.00 | 1,792.00 | -2.13% | 68,050 |
| Oct 23, 2026 | 1,874.00 | 1,874.00 | 1,817.00 | 1,831.00 | 1,831.00 | -3.28% | 71,051 |
| Oct 22, 2026 | 1,878.00 | 1,907.00 | 1,850.00 | 1,893.00 | 1,893.00 | -0.79% | 45,384 |
| Oct 21, 2026 | 1,829.00 | 1,965.00 | 1,828.00 | 1,908.00 | 1,908.00 | 2.20% | 76,634 |
| Oct 20, 2026 | 1,859.00 | 1,880.00 | 1,810.00 | 1,867.00 | 1,867.00 | 0.43% | 22,333 |
| Oct 19, 2026 | 1,841.00 | 1,874.00 | 1,801.00 | 1,859.00 | 1,859.00 | 1.58% | 24,740 |
| Oct 16, 2026 | 1,828.00 | 1,879.00 | 1,820.00 | 1,830.00 | 1,830.00 | 0.11% | 40,484 |
| Oct 15, 2026 | 1,850.00 | 1,850.00 | 1,800.00 | 1,828.00 | 1,828.00 | -1.93% | 59,291 |
| Oct 14, 2026 | 1,874.00 | 1,919.00 | 1,858.00 | 1,864.00 | 1,864.00 | -0.53% | 17,772 |
| Oct 13, 2026 | 1,881.00 | 1,915.00 | 1,836.00 | 1,874.00 | 1,874.00 | -1.06% | 27,598 |
| Oct 12, 2026 | 1,937.00 | 1,937.00 | 1,892.00 | 1,894.00 | 1,894.00 | -1.81% | 35,003 |
| Oct 8, 2026 | 1,934.00 | 1,939.00 | 1,890.00 | 1,929.00 | 1,929.00 | -0.05% | 34,929 |
| Oct 7, 2026 | 1,940.00 | 1,941.00 | 1,913.00 | 1,930.00 | 1,930.00 | 0.26% | 23,743 |
| Oct 6, 2026 | 1,970.00 | 1,970.00 | 1,916.00 | 1,925.00 | 1,925.00 | -0.05% | 22,659 |
| Oct 2, 2026 | 1,922.00 | 1,935.00 | 1,913.00 | 1,926.00 | 1,926.00 | 0.21% | 36,080 |
| Oct 1, 2026 | 1,937.00 | 1,937.00 | 1,905.00 | 1,922.00 | 1,922.00 | -0.31% | 29,762 |
| Sep 30, 2026 | 1,927.00 | 1,939.00 | 1,918.00 | 1,928.00 | 1,928.00 | 0.05% | 12,968 |
| Sep 29, 2026 | 1,924.00 | 1,980.00 | 1,903.00 | 1,927.00 | 1,927.00 | 0.21% | 19,990 |
| Sep 28, 2026 | 1,920.00 | 1,939.00 | 1,906.00 | 1,923.00 | 1,923.00 | 1.10% | 24,491 |
| Sep 23, 2026 | 1,950.00 | 1,950.00 | 1,901.00 | 1,902.00 | 1,902.00 | -1.25% | 31,611 |
| Sep 22, 2026 | 1,932.00 | 1,932.00 | 1,899.00 | 1,926.00 | 1,926.00 | 0.31% | 39,141 |
| Sep 21, 2026 | 1,942.00 | 1,942.00 | 1,905.00 | 1,920.00 | 1,920.00 | -0.16% | 27,866 |
| Sep 18, 2026 | 1,931.00 | 1,941.00 | 1,901.00 | 1,923.00 | 1,923.00 | -0.31% | 21,575 |
| Sep 17, 2026 | 1,919.00 | 1,955.00 | 1,910.00 | 1,929.00 | 1,929.00 | 0.94% | 18,353 |
| Sep 16, 2026 | 1,957.00 | 1,957.00 | 1,911.00 | 1,911.00 | 1,911.00 | -2.00% | 22,389 |
| Sep 15, 2026 | 1,956.00 | 1,956.00 | 1,914.00 | 1,950.00 | 1,950.00 | -0.26% | 55,873 |
| Sep 14, 2026 | 1,901.00 | 1,980.00 | 1,901.00 | 1,955.00 | 1,955.00 | 0.15% | 20,444 |
| Sep 11, 2026 | 1,951.00 | 1,977.00 | 1,923.00 | 1,952.00 | 1,952.00 | 0.10% | 31,560 |
| Sep 10, 2026 | 1,935.00 | 1,999.00 | 1,934.00 | 1,950.00 | 1,950.00 | - | 38,431 |
| Sep 9, 2026 | 1,959.00 | 1,974.00 | 1,938.00 | 1,950.00 | 1,950.00 | 0.52% | 24,795 |
| Sep 8, 2026 | 1,956.00 | 1,973.00 | 1,939.00 | 1,940.00 | 1,940.00 | -1.17% | 48,498 |
| Sep 7, 2026 | 1,981.00 | 2,045.00 | 1,950.00 | 1,963.00 | 1,963.00 | -0.86% | 47,386 |
| Sep 4, 2026 | 2,010.00 | 2,020.00 | 1,971.00 | 1,980.00 | 1,980.00 | -1.00% | 34,928 |
| Sep 3, 2026 | 1,993.00 | 2,010.00 | 1,977.00 | 2,000.00 | 2,000.00 | 0.35% | 32,418 |
| Sep 2, 2026 | 2,005.00 | 2,010.00 | 1,985.00 | 1,993.00 | 1,993.00 | -0.60% | 36,136 |
| Sep 1, 2026 | 2,005.00 | 2,035.00 | 1,986.00 | 2,005.00 | 2,005.00 | -1.23% | 48,794 |
| Aug 31, 2026 | 2,010.00 | 2,035.00 | 1,980.00 | 2,030.00 | 2,030.00 | 0.50% | 39,320 |
| Aug 28, 2026 | 2,000.00 | 2,020.00 | 1,968.00 | 2,020.00 | 2,020.00 | 1.05% | 45,324 |
| Aug 27, 2026 | 2,020.00 | 2,020.00 | 1,984.00 | 1,999.00 | 1,999.00 | -1.04% | 39,837 |
| Aug 26, 2026 | 1,994.00 | 2,020.00 | 1,954.00 | 2,020.00 | 2,020.00 | 1.30% | 45,162 |
| Aug 25, 2026 | 1,960.00 | 2,000.00 | 1,923.00 | 1,994.00 | 1,994.00 | 2.15% | 45,507 |
| Aug 24, 2026 | 2,020.00 | 2,020.00 | 1,928.00 | 1,952.00 | 1,952.00 | 0.10% | 83,990 |
| Aug 21, 2026 | 1,980.00 | 1,980.00 | 1,901.00 | 1,950.00 | 1,950.00 | -1.52% | 51,050 |
| Aug 20, 2026 | 1,986.00 | 2,015.00 | 1,971.00 | 1,980.00 | 1,980.00 | 0.41% | 101,803 |