Skip to main content
logo
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,005.00
+86.00 (4.48%)
Jun 9, 2026, 12:49 PM KST

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,010.002,010.001,897.001,919.001,919.00-5.93%155,354
Jun 5, 20262,000.002,195.001,987.002,040.002,040.001.75%220,257
Jun 4, 20262,070.002,175.002,005.002,005.002,005.00-2.43%193,585
Jun 2, 20262,150.002,150.002,030.002,055.002,055.00-5.08%280,286
Jun 1, 20262,185.002,190.002,085.002,165.002,165.00-0.69%185,724
May 29, 20262,270.002,355.002,150.002,180.002,180.00-4.39%185,606
May 28, 20262,340.002,340.002,235.002,280.002,280.00-1.51%205,529
May 27, 20262,455.002,455.002,315.002,315.002,315.00-3.94%207,826
May 26, 20262,680.002,680.002,380.002,410.002,410.00-5.86%527,051
May 22, 20262,580.002,730.002,550.002,560.002,560.000.79%110,552
May 21, 20262,560.002,630.002,540.002,540.002,540.000.40%141,485
May 20, 20262,670.002,670.002,480.002,530.002,530.00-2.69%143,876
May 19, 20262,670.002,765.002,555.002,600.002,600.00-4.06%238,094
May 18, 20262,850.002,885.002,600.002,710.002,710.00-4.24%352,452
May 15, 20262,910.002,925.002,810.002,830.002,830.00-2.58%284,074
May 14, 20262,905.002,990.002,865.002,905.002,905.000.17%172,960
May 13, 20262,990.003,015.002,880.002,900.002,900.00-1.53%210,235
May 12, 20263,040.003,065.002,940.002,945.002,945.00-3.28%296,081
May 11, 20263,235.003,255.003,040.003,045.003,045.00-5.73%362,330
May 8, 20263,230.003,300.003,190.003,230.003,230.00-189,596
May 7, 20263,320.003,350.003,185.003,230.003,230.00-2.71%369,548
May 6, 20263,405.003,430.003,290.003,320.003,320.00-1.92%449,343
May 4, 20263,555.003,575.003,380.003,385.003,385.00-2.87%455,719
Apr 30, 20263,385.003,580.003,385.003,485.003,485.001.46%689,587
Apr 29, 20263,340.003,550.003,320.003,435.003,435.003.31%579,494
Apr 28, 20263,370.003,500.003,315.003,325.003,325.00-1.34%531,433
Apr 27, 20263,510.003,555.003,345.003,370.003,370.00-1.89%476,745
Apr 24, 20263,455.003,560.003,345.003,435.003,435.00-0.72%736,588
Apr 23, 20263,400.003,485.003,235.003,460.003,460.003.59%708,131
Apr 22, 20263,270.003,360.003,245.003,340.003,340.002.45%442,167
Apr 21, 20263,230.003,345.003,160.003,260.003,260.002.68%698,303
Apr 20, 20263,265.003,330.003,160.003,175.003,175.00-0.78%255,529
Apr 17, 20263,250.003,285.003,180.003,200.003,200.00-1.54%253,578
Apr 16, 20263,175.003,300.003,150.003,250.003,250.002.36%406,289
Apr 15, 20263,280.003,285.003,150.003,175.003,175.00-2.91%410,707
Apr 14, 20263,350.003,395.003,220.003,270.003,270.00-2.24%679,065
Apr 13, 20263,305.003,635.003,245.003,345.003,345.005.19%3,272,324
Apr 10, 20263,160.003,240.003,130.003,180.003,180.000.79%401,279
Apr 9, 20263,275.003,340.003,135.003,155.003,155.00-3.52%609,663
Apr 8, 20263,225.003,330.003,180.003,270.003,270.002.51%806,893
Apr 7, 20263,375.003,515.003,150.003,190.003,190.00-6.45%1,333,753
Apr 6, 20263,635.003,640.003,360.003,410.003,410.00-6.32%1,762,545
Apr 3, 20263,995.004,070.003,485.003,640.003,640.000.41%9,753,589
Apr 2, 20262,820.003,625.002,820.003,625.003,625.0029.93%2,568,546
Apr 1, 20262,730.002,820.002,720.002,790.002,790.004.10%132,519
Mar 31, 20262,795.002,850.002,675.002,680.002,680.00-4.11%189,543
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%390,804
Mar 26, 20262,725.002,895.002,665.002,800.002,800.004.48%347,430
Mar 25, 20262,595.002,735.002,565.002,680.002,680.004.89%170,195