Skip to main content
logo
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,325.00
-45.00 (-1.34%)
Last updated: Apr 28, 2026, 3:00 PM KST

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,370.003,500.003,315.003,325.003,325.00-1.34%530,770
Apr 27, 20263,510.003,555.003,345.003,370.003,370.00-1.89%473,516
Apr 24, 20263,455.003,560.003,345.003,435.003,435.00-0.72%733,833
Apr 23, 20263,400.003,485.003,235.003,460.003,460.003.59%700,875
Apr 22, 20263,270.003,360.003,245.003,340.003,340.002.45%435,063
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%254,379
Apr 17, 20263,250.003,285.003,180.003,200.003,200.00-1.54%250,401
Apr 16, 20263,175.003,300.003,150.003,250.003,250.002.36%402,684
Apr 15, 20263,280.003,285.003,150.003,175.003,175.00-2.91%406,475
Apr 14, 20263,350.003,395.003,220.003,270.003,270.00-2.24%673,144
Apr 13, 20263,305.003,635.003,245.003,345.003,345.005.19%3,261,486
Apr 10, 20263,160.003,240.003,130.003,180.003,180.000.79%398,692
Apr 9, 20263,275.003,340.003,135.003,155.003,155.00-3.52%605,301
Apr 8, 20263,225.003,330.003,180.003,270.003,270.002.51%800,274
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