Huvitz Co., Ltd. (KOSDAQ:065510)
South Korea
· Delayed Price · Currency is KRW 8,400.00
+20.00 (0.24%)
At close: Dec 5, 2025
Huvitz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,380.00 | 8,400.00 | 8,270.00 | 8,400.00 | 8,400.00 | 0.24% | 21,440 |
| Dec 4, 2025 | 8,480.00 | 8,480.00 | 8,300.00 | 8,380.00 | 8,380.00 | -1.18% | 14,549 |
| Dec 3, 2025 | 8,450.00 | 8,510.00 | 8,340.00 | 8,480.00 | 8,480.00 | 0.59% | 29,082 |
| Dec 2, 2025 | 8,360.00 | 8,440.00 | 8,300.00 | 8,430.00 | 8,430.00 | 0.84% | 17,381 |
| Dec 1, 2025 | 8,320.00 | 8,420.00 | 8,240.00 | 8,360.00 | 8,360.00 | 0.97% | 22,124 |
| Nov 28, 2025 | 8,060.00 | 8,340.00 | 8,060.00 | 8,280.00 | 8,280.00 | 2.73% | 40,284 |
| Nov 27, 2025 | 8,030.00 | 8,120.00 | 8,000.00 | 8,060.00 | 8,060.00 | -0.12% | 13,499 |
| Nov 26, 2025 | 7,970.00 | 8,070.00 | 7,870.00 | 8,070.00 | 8,070.00 | 1.25% | 24,931 |
| Nov 25, 2025 | 8,070.00 | 8,070.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.38% | 17,665 |
| Nov 24, 2025 | 8,030.00 | 8,120.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 19,711 |
| Nov 21, 2025 | 8,150.00 | 8,190.00 | 7,800.00 | 8,100.00 | 8,100.00 | -1.46% | 28,174 |
| Nov 20, 2025 | 8,140.00 | 8,230.00 | 8,100.00 | 8,220.00 | 8,220.00 | 0.61% | 16,223 |
| Nov 19, 2025 | 8,260.00 | 8,260.00 | 8,050.00 | 8,170.00 | 8,170.00 | -1.09% | 12,149 |
| Nov 18, 2025 | 8,300.00 | 8,320.00 | 8,110.00 | 8,260.00 | 8,260.00 | -0.36% | 29,267 |
| Nov 17, 2025 | 8,220.00 | 8,340.00 | 8,060.00 | 8,290.00 | 8,290.00 | 0.85% | 28,785 |
| Nov 14, 2025 | 8,260.00 | 8,260.00 | 8,150.00 | 8,220.00 | 8,220.00 | -0.72% | 14,641 |
| Nov 13, 2025 | 8,110.00 | 8,320.00 | 8,090.00 | 8,280.00 | 8,280.00 | 1.35% | 27,377 |
| Nov 12, 2025 | 7,920.00 | 8,190.00 | 7,920.00 | 8,170.00 | 8,170.00 | 2.64% | 32,585 |
| Nov 11, 2025 | 7,930.00 | 8,050.00 | 7,880.00 | 7,960.00 | 7,960.00 | -0.38% | 28,143 |
| Nov 10, 2025 | 7,850.00 | 8,030.00 | 7,850.00 | 7,990.00 | 7,990.00 | 0.13% | 26,362 |
| Nov 7, 2025 | 7,990.00 | 8,030.00 | 7,830.00 | 7,980.00 | 7,980.00 | -0.87% | 27,910 |
| Nov 6, 2025 | 8,020.00 | 8,140.00 | 7,920.00 | 8,050.00 | 8,050.00 | -0.37% | 21,149 |
| Nov 5, 2025 | 8,000.00 | 8,090.00 | 7,640.00 | 8,080.00 | 8,080.00 | 0.75% | 78,529 |
| Nov 4, 2025 | 8,070.00 | 8,170.00 | 7,900.00 | 8,020.00 | 8,020.00 | -0.87% | 45,280 |
| Nov 3, 2025 | 8,210.00 | 8,280.00 | 8,000.00 | 8,090.00 | 8,090.00 | -1.94% | 81,888 |
| Oct 31, 2025 | 8,240.00 | 8,340.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.12% | 24,739 |
| Oct 30, 2025 | 8,430.00 | 8,540.00 | 8,190.00 | 8,260.00 | 8,260.00 | -2.82% | 55,815 |
| Oct 29, 2025 | 8,660.00 | 8,660.00 | 8,440.00 | 8,500.00 | 8,500.00 | -1.51% | 36,998 |
| Oct 28, 2025 | 8,650.00 | 8,710.00 | 8,550.00 | 8,630.00 | 8,630.00 | -1.15% | 39,317 |
| Oct 27, 2025 | 8,700.00 | 8,780.00 | 8,640.00 | 8,730.00 | 8,730.00 | 0.81% | 36,525 |
| Oct 24, 2025 | 8,800.00 | 8,800.00 | 8,610.00 | 8,660.00 | 8,660.00 | -1.37% | 46,395 |
| Oct 23, 2025 | 8,750.00 | 8,960.00 | 8,650.00 | 8,780.00 | 8,780.00 | 0.34% | 42,887 |
| Oct 22, 2025 | 8,710.00 | 8,760.00 | 8,580.00 | 8,750.00 | 8,750.00 | 0.46% | 29,707 |
| Oct 21, 2025 | 8,800.00 | 8,800.00 | 8,660.00 | 8,710.00 | 8,710.00 | -0.11% | 34,957 |
| Oct 20, 2025 | 8,630.00 | 8,780.00 | 8,530.00 | 8,720.00 | 8,720.00 | 1.40% | 31,308 |
| Oct 17, 2025 | 8,830.00 | 8,830.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.60% | 72,246 |
| Oct 16, 2025 | 9,010.00 | 9,010.00 | 8,770.00 | 8,830.00 | 8,830.00 | -2.00% | 36,711 |
| Oct 15, 2025 | 8,940.00 | 9,040.00 | 8,770.00 | 9,010.00 | 9,010.00 | 0.78% | 47,060 |
| Oct 14, 2025 | 9,260.00 | 9,330.00 | 8,850.00 | 8,940.00 | 8,940.00 | -3.46% | 93,362 |
| Oct 13, 2025 | 9,250.00 | 9,410.00 | 9,130.00 | 9,260.00 | 9,260.00 | -1.49% | 71,525 |
| Oct 10, 2025 | 9,300.00 | 9,410.00 | 9,140.00 | 9,400.00 | 9,400.00 | 0.97% | 83,723 |
| Oct 2, 2025 | 9,420.00 | 9,450.00 | 9,250.00 | 9,310.00 | 9,310.00 | -1.17% | 46,079 |
| Oct 1, 2025 | 9,530.00 | 9,600.00 | 9,240.00 | 9,420.00 | 9,420.00 | -1.05% | 66,035 |
| Sep 30, 2025 | 9,340.00 | 9,610.00 | 9,300.00 | 9,520.00 | 9,520.00 | 1.60% | 65,624 |
| Sep 29, 2025 | 9,300.00 | 9,500.00 | 9,130.00 | 9,370.00 | 9,370.00 | 1.63% | 32,386 |
| Sep 26, 2025 | 9,490.00 | 9,490.00 | 9,100.00 | 9,220.00 | 9,220.00 | -2.95% | 77,464 |
| Sep 25, 2025 | 9,870.00 | 9,890.00 | 9,460.00 | 9,500.00 | 9,500.00 | -3.36% | 101,524 |
| Sep 24, 2025 | 9,440.00 | 9,930.00 | 9,250.00 | 9,830.00 | 9,830.00 | 4.80% | 199,273 |
| Sep 23, 2025 | 9,320.00 | 9,870.00 | 9,110.00 | 9,380.00 | 9,380.00 | -0.32% | 241,477 |
| Sep 22, 2025 | 9,410.00 | 9,450.00 | 9,150.00 | 9,410.00 | 9,410.00 | - | 74,619 |
| Sep 19, 2025 | 9,490.00 | 9,530.00 | 9,350.00 | 9,410.00 | 9,410.00 | -0.32% | 57,887 |
| Sep 18, 2025 | 9,250.00 | 9,470.00 | 9,170.00 | 9,440.00 | 9,440.00 | 2.28% | 91,684 |
| Sep 17, 2025 | 9,000.00 | 9,390.00 | 8,940.00 | 9,230.00 | 9,230.00 | 3.71% | 159,133 |
| Sep 16, 2025 | 8,870.00 | 8,950.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.45% | 33,904 |
| Sep 15, 2025 | 8,940.00 | 8,970.00 | 8,790.00 | 8,940.00 | 8,940.00 | 0.34% | 46,023 |
| Sep 12, 2025 | 8,810.00 | 8,930.00 | 8,720.00 | 8,910.00 | 8,910.00 | 2.41% | 53,029 |
| Sep 11, 2025 | 8,540.00 | 8,800.00 | 8,540.00 | 8,700.00 | 8,700.00 | 2.23% | 71,017 |
| Sep 10, 2025 | 8,610.00 | 8,710.00 | 8,460.00 | 8,510.00 | 8,510.00 | -2.18% | 124,814 |
| Sep 9, 2025 | 8,800.00 | 8,800.00 | 8,650.00 | 8,700.00 | 8,700.00 | -0.68% | 33,327 |
| Sep 8, 2025 | 8,770.00 | 8,880.00 | 8,520.00 | 8,760.00 | 8,760.00 | 0.92% | 60,949 |
| Sep 5, 2025 | 8,790.00 | 8,790.00 | 8,580.00 | 8,680.00 | 8,680.00 | -1.25% | 71,469 |
| Sep 4, 2025 | 8,800.00 | 8,840.00 | 8,730.00 | 8,790.00 | 8,790.00 | - | 14,172 |
| Sep 3, 2025 | 8,810.00 | 8,860.00 | 8,700.00 | 8,790.00 | 8,790.00 | -0.23% | 28,464 |
| Sep 2, 2025 | 8,800.00 | 8,820.00 | 8,660.00 | 8,810.00 | 8,810.00 | -0.45% | 28,652 |
| Sep 1, 2025 | 8,950.00 | 8,960.00 | 8,750.00 | 8,850.00 | 8,850.00 | -1.12% | 49,098 |
| Aug 29, 2025 | 8,900.00 | 9,130.00 | 8,860.00 | 8,950.00 | 8,950.00 | 0.11% | 20,857 |
| Aug 28, 2025 | 9,090.00 | 9,090.00 | 8,870.00 | 8,940.00 | 8,940.00 | -1.65% | 34,591 |
| Aug 27, 2025 | 9,230.00 | 9,260.00 | 8,940.00 | 9,090.00 | 9,090.00 | -1.52% | 54,877 |
| Aug 26, 2025 | 9,290.00 | 9,380.00 | 9,160.00 | 9,230.00 | 9,230.00 | -0.65% | 31,379 |
| Aug 25, 2025 | 8,930.00 | 9,540.00 | 8,930.00 | 9,290.00 | 9,290.00 | 4.15% | 193,122 |
| Aug 22, 2025 | 8,950.00 | 9,030.00 | 8,820.00 | 8,920.00 | 8,920.00 | -0.11% | 25,562 |
| Aug 21, 2025 | 8,790.00 | 8,960.00 | 8,760.00 | 8,930.00 | 8,930.00 | 1.36% | 20,093 |
| Aug 20, 2025 | 8,970.00 | 8,970.00 | 8,600.00 | 8,810.00 | 8,810.00 | -1.34% | 68,155 |
| Aug 19, 2025 | 9,030.00 | 9,160.00 | 8,820.00 | 8,930.00 | 8,930.00 | -1.11% | 57,730 |
| Aug 18, 2025 | 9,150.00 | 9,200.00 | 8,900.00 | 9,030.00 | 9,030.00 | -1.31% | 58,625 |
| Aug 14, 2025 | 9,050.00 | 9,220.00 | 9,040.00 | 9,150.00 | 9,150.00 | 1.55% | 47,707 |
| Aug 13, 2025 | 9,020.00 | 9,140.00 | 8,870.00 | 9,010.00 | 9,010.00 | - | 69,966 |
| Aug 12, 2025 | 9,190.00 | 9,260.00 | 8,980.00 | 9,010.00 | 9,010.00 | -1.96% | 61,778 |
| Aug 11, 2025 | 9,080.00 | 9,270.00 | 9,060.00 | 9,190.00 | 9,190.00 | 0.33% | 69,129 |
| Aug 8, 2025 | 9,150.00 | 9,260.00 | 9,020.00 | 9,160.00 | 9,160.00 | -0.43% | 90,290 |
| Aug 7, 2025 | 8,990.00 | 9,370.00 | 8,870.00 | 9,200.00 | 9,200.00 | 0.99% | 142,005 |
| Aug 6, 2025 | 9,230.00 | 9,230.00 | 8,980.00 | 9,110.00 | 9,110.00 | -1.41% | 68,165 |
| Aug 5, 2025 | 9,280.00 | 9,410.00 | 9,140.00 | 9,240.00 | 9,240.00 | 0.76% | 159,193 |
| Aug 4, 2025 | 8,540.00 | 9,180.00 | 8,370.00 | 9,170.00 | 9,170.00 | 7.38% | 196,435 |
| Aug 1, 2025 | 8,770.00 | 8,800.00 | 8,320.00 | 8,540.00 | 8,540.00 | -3.61% | 115,490 |
| Jul 31, 2025 | 9,030.00 | 9,150.00 | 8,770.00 | 8,860.00 | 8,860.00 | -0.89% | 76,238 |
| Jul 30, 2025 | 9,180.00 | 9,210.00 | 8,880.00 | 8,940.00 | 8,940.00 | -2.08% | 78,337 |
| Jul 29, 2025 | 9,130.00 | 9,270.00 | 9,000.00 | 9,130.00 | 9,130.00 | - | 105,584 |
| Jul 28, 2025 | 8,910.00 | 9,380.00 | 8,840.00 | 9,130.00 | 9,130.00 | 0.11% | 213,357 |
| Jul 25, 2025 | 9,630.00 | 9,640.00 | 9,080.00 | 9,120.00 | 9,120.00 | -2.98% | 432,004 |
| Jul 24, 2025 | 7,860.00 | 9,550.00 | 7,820.00 | 9,400.00 | 9,400.00 | 19.90% | 1,769,507 |
| Jul 23, 2025 | 7,840.00 | 7,860.00 | 7,660.00 | 7,840.00 | 7,840.00 | 0.26% | 39,566 |
| Jul 22, 2025 | 7,900.00 | 7,940.00 | 7,750.00 | 7,820.00 | 7,820.00 | -1.26% | 39,095 |
| Jul 21, 2025 | 7,970.00 | 7,980.00 | 7,860.00 | 7,920.00 | 7,920.00 | -0.63% | 20,430 |
| Jul 18, 2025 | 8,010.00 | 8,020.00 | 7,890.00 | 7,970.00 | 7,970.00 | -0.38% | 19,967 |
| Jul 17, 2025 | 8,010.00 | 8,020.00 | 7,910.00 | 8,000.00 | 8,000.00 | -0.12% | 23,181 |
| Jul 16, 2025 | 8,010.00 | 8,040.00 | 7,910.00 | 8,010.00 | 8,010.00 | - | 25,979 |
| Jul 15, 2025 | 7,950.00 | 8,050.00 | 7,900.00 | 8,010.00 | 8,010.00 | 0.75% | 32,578 |
| Jul 14, 2025 | 8,020.00 | 8,040.00 | 7,880.00 | 7,950.00 | 7,950.00 | -0.87% | 40,387 |
| Jul 11, 2025 | 8,010.00 | 8,110.00 | 7,810.00 | 8,020.00 | 8,020.00 | 0.12% | 51,239 |