Huvis Corporation (KRX:079980)
South Korea · Delayed Price · Currency is KRW 1,987.00
+25.00 (1.27%)
Last updated: Jul 21, 2026, 1:47 PM KST
Huvis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,995.00 | 2,010.00 | 1,961.00 | 1,962.00 | 1,962.00 | -4.53% | 83,773 |
| Jul 16, 2026 | 2,070.00 | 2,100.00 | 1,980.00 | 2,055.00 | 2,055.00 | -0.24% | 50,157 |
| Jul 15, 2026 | 2,025.00 | 2,065.00 | 1,962.00 | 2,060.00 | 2,060.00 | 2.49% | 36,658 |
| Jul 14, 2026 | 1,968.00 | 2,030.00 | 1,905.00 | 2,010.00 | 2,010.00 | 1.31% | 110,239 |
| Jul 13, 2026 | 2,010.00 | 2,040.00 | 1,958.00 | 1,984.00 | 1,984.00 | -0.80% | 105,163 |
| Jul 10, 2026 | 1,920.00 | 2,030.00 | 1,920.00 | 2,000.00 | 2,000.00 | 4.17% | 69,468 |
| Jul 9, 2026 | 1,902.00 | 1,925.00 | 1,835.00 | 1,920.00 | 1,920.00 | 0.95% | 184,516 |
| Jul 8, 2026 | 1,887.00 | 1,920.00 | 1,834.00 | 1,902.00 | 1,902.00 | 0.79% | 85,938 |
| Jul 7, 2026 | 1,874.00 | 1,937.00 | 1,831.00 | 1,887.00 | 1,887.00 | 0.91% | 97,855 |
| Jul 6, 2026 | 1,850.00 | 1,920.00 | 1,828.00 | 1,870.00 | 1,870.00 | 1.08% | 133,573 |
| Jul 3, 2026 | 1,830.00 | 1,856.00 | 1,781.00 | 1,850.00 | 1,850.00 | 1.09% | 194,657 |
| Jul 2, 2026 | 1,771.00 | 1,876.00 | 1,771.00 | 1,830.00 | 1,830.00 | 0.38% | 180,040 |
| Jul 1, 2026 | 1,842.00 | 1,842.00 | 1,771.00 | 1,823.00 | 1,823.00 | 1.84% | 134,070 |
| Jun 30, 2026 | 1,834.00 | 1,880.00 | 1,790.00 | 1,790.00 | 1,790.00 | -2.40% | 169,400 |
| Jun 29, 2026 | 1,630.00 | 1,857.00 | 1,630.00 | 1,834.00 | 1,834.00 | 5.40% | 261,405 |
| Jun 26, 2026 | 1,765.00 | 1,794.00 | 1,695.00 | 1,740.00 | 1,740.00 | -1.42% | 322,603 |
| Jun 25, 2026 | 1,785.00 | 1,847.00 | 1,759.00 | 1,765.00 | 1,765.00 | -1.56% | 213,959 |
| Jun 24, 2026 | 1,740.00 | 1,825.00 | 1,740.00 | 1,793.00 | 1,793.00 | -1.75% | 182,853 |
| Jun 23, 2026 | 1,958.00 | 1,959.00 | 1,825.00 | 1,825.00 | 1,825.00 | -4.00% | 216,201 |
| Jun 22, 2026 | 1,995.00 | 1,995.00 | 1,890.00 | 1,901.00 | 1,901.00 | -1.71% | 199,650 |
| Jun 19, 2026 | 1,972.00 | 2,040.00 | 1,890.00 | 1,934.00 | 1,934.00 | -2.72% | 94,264 |
| Jun 18, 2026 | 2,095.00 | 2,095.00 | 1,988.00 | 1,988.00 | 1,988.00 | -3.96% | 83,070 |
| Jun 17, 2026 | 2,055.00 | 2,105.00 | 2,030.00 | 2,070.00 | 2,070.00 | 0.73% | 74,041 |
| Jun 16, 2026 | 2,115.00 | 2,115.00 | 2,025.00 | 2,055.00 | 2,055.00 | -0.96% | 92,115 |
| Jun 15, 2026 | 2,050.00 | 2,100.00 | 2,035.00 | 2,075.00 | 2,075.00 | 1.97% | 93,245 |
| Jun 12, 2026 | 2,000.00 | 2,125.00 | 1,980.00 | 2,035.00 | 2,035.00 | 3.04% | 152,448 |
| Jun 11, 2026 | 1,952.00 | 2,020.00 | 1,952.00 | 1,975.00 | 1,975.00 | 0.20% | 126,238 |
| Jun 10, 2026 | 1,995.00 | 2,030.00 | 1,950.00 | 1,971.00 | 1,971.00 | -1.15% | 114,606 |
| Jun 9, 2026 | 1,845.00 | 2,040.00 | 1,845.00 | 1,994.00 | 1,994.00 | 3.91% | 227,100 |
| Jun 8, 2026 | 2,010.00 | 2,010.00 | 1,897.00 | 1,919.00 | 1,919.00 | -5.93% | 155,354 |
| Jun 5, 2026 | 2,000.00 | 2,195.00 | 1,987.00 | 2,040.00 | 2,040.00 | 1.75% | 220,257 |
| Jun 4, 2026 | 2,070.00 | 2,175.00 | 2,005.00 | 2,005.00 | 2,005.00 | -2.43% | 193,585 |
| Jun 2, 2026 | 2,150.00 | 2,150.00 | 2,030.00 | 2,055.00 | 2,055.00 | -5.08% | 280,286 |
| Jun 1, 2026 | 2,185.00 | 2,190.00 | 2,085.00 | 2,165.00 | 2,165.00 | -0.69% | 185,724 |
| May 29, 2026 | 2,270.00 | 2,355.00 | 2,150.00 | 2,180.00 | 2,180.00 | -4.39% | 185,606 |
| May 28, 2026 | 2,340.00 | 2,340.00 | 2,235.00 | 2,280.00 | 2,280.00 | -1.51% | 205,529 |
| May 27, 2026 | 2,455.00 | 2,455.00 | 2,315.00 | 2,315.00 | 2,315.00 | -3.94% | 207,826 |
| May 26, 2026 | 2,680.00 | 2,680.00 | 2,380.00 | 2,410.00 | 2,410.00 | -5.86% | 527,051 |
| May 22, 2026 | 2,580.00 | 2,730.00 | 2,550.00 | 2,560.00 | 2,560.00 | 0.79% | 110,552 |
| May 21, 2026 | 2,560.00 | 2,630.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0.40% | 141,485 |
| May 20, 2026 | 2,670.00 | 2,670.00 | 2,480.00 | 2,530.00 | 2,530.00 | -2.69% | 143,876 |
| May 19, 2026 | 2,670.00 | 2,765.00 | 2,555.00 | 2,600.00 | 2,600.00 | -4.06% | 238,094 |
| May 18, 2026 | 2,850.00 | 2,885.00 | 2,600.00 | 2,710.00 | 2,710.00 | -4.24% | 352,452 |
| May 15, 2026 | 2,910.00 | 2,925.00 | 2,810.00 | 2,830.00 | 2,830.00 | -2.58% | 284,074 |
| May 14, 2026 | 2,905.00 | 2,990.00 | 2,865.00 | 2,905.00 | 2,905.00 | 0.17% | 172,960 |
| May 13, 2026 | 2,990.00 | 3,015.00 | 2,880.00 | 2,900.00 | 2,900.00 | -1.53% | 210,235 |
| May 12, 2026 | 3,040.00 | 3,065.00 | 2,940.00 | 2,945.00 | 2,945.00 | -3.28% | 296,081 |
| May 11, 2026 | 3,235.00 | 3,255.00 | 3,040.00 | 3,045.00 | 3,045.00 | -5.73% | 362,330 |
| May 8, 2026 | 3,230.00 | 3,300.00 | 3,190.00 | 3,230.00 | 3,230.00 | - | 189,596 |
| May 7, 2026 | 3,320.00 | 3,350.00 | 3,185.00 | 3,230.00 | 3,230.00 | -2.71% | 369,548 |