Huvis Corporation (KRX:079980)
South Korea · Delayed Price · Currency is KRW 1,907.00
-19.00 (-0.99%)
Sep 23, 2026, 2:49 PM KST
Huvis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,950.00 | 1,950.00 | 1,901.00 | 1,908.00 | - | -0.93% | 19,106 |
| Sep 22, 2026 | 1,932.00 | 1,932.00 | 1,899.00 | 1,926.00 | 1,926.00 | 0.31% | 38,725 |
| Sep 21, 2026 | 1,942.00 | 1,942.00 | 1,905.00 | 1,920.00 | 1,920.00 | -0.16% | 27,859 |
| 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 |
| Aug 19, 2026 | 1,922.00 | 2,010.00 | 1,922.00 | 1,972.00 | 1,972.00 | -2.38% | 124,236 |
| Aug 18, 2026 | 2,135.00 | 2,135.00 | 1,996.00 | 2,020.00 | 2,020.00 | -3.35% | 79,489 |
| Aug 14, 2026 | 2,065.00 | 2,105.00 | 2,040.00 | 2,090.00 | 2,090.00 | 2.45% | 50,678 |
| Aug 13, 2026 | 2,060.00 | 2,075.00 | 2,025.00 | 2,040.00 | 2,040.00 | -0.73% | 55,631 |
| Aug 12, 2026 | 2,145.00 | 2,145.00 | 2,055.00 | 2,055.00 | 2,055.00 | -3.29% | 49,504 |
| Aug 11, 2026 | 2,115.00 | 2,150.00 | 2,095.00 | 2,125.00 | 2,125.00 | 0.24% | 55,157 |
| Aug 10, 2026 | 2,090.00 | 2,125.00 | 2,055.00 | 2,120.00 | 2,120.00 | 1.44% | 62,059 |
| Aug 7, 2026 | 2,090.00 | 2,095.00 | 2,025.00 | 2,090.00 | 2,090.00 | 2.96% | 67,852 |
| Aug 6, 2026 | 1,990.00 | 2,060.00 | 1,985.00 | 2,030.00 | 2,030.00 | 2.11% | 99,333 |
| Aug 5, 2026 | 1,998.00 | 2,040.00 | 1,961.00 | 1,988.00 | 1,988.00 | -0.45% | 112,993 |
| Aug 4, 2026 | 1,891.00 | 2,010.00 | 1,891.00 | 1,997.00 | 1,997.00 | 0.55% | 185,123 |
| Aug 3, 2026 | 1,989.00 | 2,020.00 | 1,912.00 | 1,986.00 | 1,986.00 | 0.35% | 150,231 |
| Jul 31, 2026 | 1,920.00 | 1,979.00 | 1,850.00 | 1,979.00 | 1,979.00 | 2.38% | 354,376 |
| Jul 30, 2026 | 1,735.00 | 1,957.00 | 1,735.00 | 1,933.00 | 1,933.00 | 3.42% | 673,569 |
| Jul 29, 2026 | 1,970.00 | 1,970.00 | 1,700.00 | 1,869.00 | 1,869.00 | -3.01% | 246,490 |
| Jul 28, 2026 | 1,872.00 | 1,928.00 | 1,865.00 | 1,927.00 | 1,927.00 | -0.16% | 103,668 |
| Jul 27, 2026 | 1,930.00 | 2,025.00 | 1,915.00 | 1,930.00 | 1,930.00 | -2.18% | 150,052 |
| Jul 24, 2026 | 2,000.00 | 2,040.00 | 1,932.00 | 1,973.00 | 1,973.00 | -1.35% | 93,857 |
| Jul 23, 2026 | 1,917.00 | 2,000.00 | 1,889.00 | 2,000.00 | 2,000.00 | 4.28% | 123,218 |
| Jul 22, 2026 | 1,960.00 | 1,971.00 | 1,855.00 | 1,918.00 | 1,918.00 | -2.14% | 115,976 |
| Jul 21, 2026 | 1,946.00 | 1,997.00 | 1,929.00 | 1,960.00 | 1,960.00 | -0.10% | 61,262 |
| 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% | 50,158 |
| 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 |