Skip to main content
logo
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,600.00
-110.00 (-4.06%)
Last updated: May 19, 2026, 2:08 PM KST

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262,850.002,885.002,600.002,710.002,710.00-4.24%351,403
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
Mar 24, 20262,580.002,580.002,450.002,555.002,555.002.00%93,433
Mar 23, 20262,575.002,575.002,490.002,505.002,505.00-2.72%122,916
Mar 20, 20262,475.002,575.002,475.002,575.002,575.004.04%98,630
Mar 19, 20262,535.002,535.002,430.002,475.002,475.00-1.79%75,585
Mar 18, 20262,590.002,590.002,510.002,520.002,520.00-2.33%67,910
Mar 17, 20262,595.002,595.002,545.002,580.002,580.000.78%32,153
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%71,414
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%62,126
Mar 9, 20262,500.002,500.002,375.002,420.002,420.00-4.54%136,330
Mar 6, 20262,480.002,590.002,420.002,535.002,535.002.22%71,571