Skip to main content
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,420.00
-115.00 (-4.54%)
At close: Mar 9, 2026

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20262,910.002,945.002,870.002,895.002,895.00-0.52%170,130
Feb 10, 20262,900.002,925.002,860.002,910.002,910.001.75%86,552
Feb 9, 20262,855.002,910.002,835.002,860.002,860.000.70%102,326
Feb 6, 20262,880.002,910.002,780.002,840.002,840.00-3.73%195,644
Feb 5, 20262,705.003,120.002,705.002,950.002,950.008.86%763,774
Feb 4, 20262,625.002,765.002,595.002,710.002,710.003.24%150,178
Feb 3, 20262,680.002,695.002,570.002,625.002,625.00-0.94%186,599
Feb 2, 20262,950.002,995.002,600.002,650.002,650.005.16%698,049
Jan 30, 20262,480.002,550.002,450.002,520.002,520.000.80%105,484
Jan 29, 20262,510.002,530.002,460.002,500.002,500.00-151,699
Jan 28, 20262,540.002,550.002,490.002,500.002,500.00-0.99%142,304
Jan 27, 20262,535.002,555.002,510.002,525.002,525.00-1.17%94,085
Jan 26, 20262,620.002,620.002,500.002,555.002,555.00-0.97%73,487
Jan 23, 20262,505.002,615.002,505.002,580.002,580.002.99%92,494
Jan 22, 20262,465.002,515.002,445.002,505.002,505.001.62%103,299
Jan 21, 20262,435.002,475.002,425.002,465.002,465.00-0.60%117,110
Jan 20, 20262,485.002,495.002,430.002,480.002,480.00-104,111
Jan 19, 20262,535.002,550.002,475.002,480.002,480.00-2.17%150,802
Jan 16, 20262,535.002,570.002,525.002,535.002,535.00-46,538
Jan 15, 20262,550.002,570.002,505.002,535.002,535.00-0.59%63,260
Jan 14, 20262,580.002,580.002,520.002,550.002,550.000.20%38,806
Jan 13, 20262,565.002,575.002,500.002,545.002,545.00-0.20%64,741
Jan 12, 20262,555.002,585.002,530.002,550.002,550.00-0.20%40,145
Jan 9, 20262,570.002,575.002,520.002,555.002,555.00-0.58%81,767
Jan 8, 20262,615.002,640.002,545.002,570.002,570.00-1.72%83,304
Jan 7, 20262,670.002,670.002,570.002,615.002,615.00-1.88%89,263
Jan 6, 20262,595.002,690.002,595.002,665.002,665.001.72%101,349
Jan 5, 20262,665.002,665.002,600.002,620.002,620.00-1.50%62,165
Jan 2, 20262,685.002,695.002,640.002,660.002,660.00-0.37%47,676
Dec 30, 20252,715.002,715.002,660.002,670.002,670.00-0.19%101,949
Dec 29, 20252,730.002,730.002,675.002,675.002,675.00-1.65%35,507
Dec 26, 20252,755.002,760.002,695.002,720.002,720.00-1.27%40,058
Dec 24, 20252,760.002,820.002,735.002,755.002,755.00-0.18%14,794
Dec 23, 20252,830.002,840.002,760.002,760.002,760.00-2.47%23,889
Dec 22, 20252,840.002,870.002,810.002,830.002,830.00-0.35%21,975
Dec 19, 20252,745.002,850.002,710.002,840.002,840.003.27%72,978
Dec 18, 20252,680.002,790.002,680.002,750.002,750.001.10%35,933
Dec 17, 20252,720.002,760.002,700.002,720.002,720.000.37%22,185
Dec 16, 20252,740.002,760.002,710.002,710.002,710.00-1.63%14,822
Dec 15, 20252,725.002,755.002,715.002,755.002,755.001.10%27,663
Dec 12, 20252,725.002,750.002,720.002,725.002,725.00-30,851
Dec 11, 20252,700.002,740.002,690.002,725.002,725.001.49%25,402
Dec 10, 20252,705.002,710.002,670.002,685.002,685.00-0.74%10,848
Dec 9, 20252,675.002,710.002,665.002,705.002,705.00-0.18%25,880
Dec 8, 20252,740.002,750.002,695.002,710.002,710.00-1.09%17,249
Dec 5, 20252,735.002,750.002,705.002,740.002,740.000.55%24,189
Dec 4, 20252,710.002,730.002,690.002,725.002,725.000.55%19,862
Dec 3, 20252,695.002,715.002,670.002,710.002,710.000.93%50,588
Dec 2, 20252,735.002,735.002,670.002,685.002,685.00-24,857
Dec 1, 20252,740.002,740.002,675.002,685.002,685.00-0.92%15,265
Nov 28, 20252,705.002,730.002,685.002,710.002,710.000.56%26,359
Nov 27, 20252,665.002,715.002,665.002,695.002,695.000.37%49,619
Nov 26, 20252,680.002,715.002,615.002,685.002,685.000.19%46,314
Nov 25, 20252,750.002,750.002,665.002,680.002,680.00-0.92%30,803
Nov 24, 20252,745.002,775.002,685.002,705.002,705.00-1.99%25,713
Nov 21, 20252,750.002,770.002,680.002,760.002,760.00-1.08%25,012
Nov 20, 20252,685.002,810.002,685.002,790.002,790.003.14%64,465
Nov 19, 20252,675.002,720.002,610.002,705.002,705.001.69%41,900
Nov 18, 20252,700.002,715.002,635.002,660.002,660.00-1.66%26,035
Nov 17, 20252,695.002,720.002,645.002,705.002,705.001.50%36,581
Nov 14, 20252,700.002,730.002,625.002,665.002,665.00-2.56%58,437
Nov 13, 20252,715.002,745.002,685.002,735.002,735.000.18%27,582
Nov 12, 20252,630.002,745.002,630.002,730.002,730.003.41%43,614
Nov 11, 20252,635.002,715.002,630.002,640.002,640.00-0.94%51,262
Nov 10, 20252,600.002,680.002,590.002,665.002,665.002.90%53,729
Nov 7, 20252,605.002,605.002,530.002,590.002,590.000.58%93,168
Nov 6, 20252,580.002,625.002,550.002,575.002,575.001.18%33,873
Nov 5, 20252,600.002,600.002,470.002,545.002,545.00-0.78%65,959
Nov 4, 20252,550.002,585.002,500.002,565.002,565.00-0.97%131,087
Nov 3, 20252,660.002,690.002,585.002,590.002,590.00-2.81%103,184
Oct 31, 20252,685.002,700.002,640.002,665.002,665.000.38%40,893
Oct 30, 20252,740.002,745.002,630.002,655.002,655.00-2.21%68,491
Oct 29, 20252,735.002,775.002,715.002,715.002,715.00-1.63%64,130
Oct 28, 20252,790.002,830.002,740.002,760.002,760.00-1.08%63,076
Oct 27, 20252,820.002,820.002,740.002,790.002,790.00-0.18%96,385
Oct 24, 20252,925.002,925.002,740.002,795.002,795.00-4.28%292,497
Oct 23, 20252,920.003,040.002,890.002,920.002,920.00-122,901
Oct 22, 20252,955.002,955.002,880.002,920.002,920.00-1.18%52,040
Oct 21, 20253,040.003,065.002,920.002,955.002,955.00-2.64%119,076
Oct 20, 20252,870.003,435.002,870.003,035.003,035.006.12%969,648
Oct 17, 20252,830.002,860.002,745.002,860.002,860.001.96%67,329
Oct 16, 20252,865.002,870.002,800.002,805.002,805.00-1.92%50,141
Oct 15, 20252,800.002,870.002,790.002,860.002,860.001.78%38,982
Oct 14, 20252,850.002,850.002,785.002,810.002,810.000.18%29,849
Oct 13, 20252,890.002,890.002,730.002,805.002,805.00-2.94%75,641
Oct 10, 20252,970.002,970.002,840.002,890.002,890.00-1.03%58,875