Skip to main content
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,735.00
+10.00 (0.37%)
Last updated: Dec 5, 2025, 12:36 PM KST

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,910.002,975.002,870.002,920.002,920.000.69%32,532
Oct 1, 20252,955.002,955.002,900.002,900.002,900.00-1.36%24,623
Sep 30, 20252,990.003,005.002,900.002,940.002,940.00-0.68%14,884
Sep 29, 20252,980.002,980.002,840.002,960.002,960.001.02%29,847
Sep 26, 20253,015.003,015.002,920.002,930.002,930.00-2.82%70,489
Sep 25, 20253,025.003,055.003,010.003,015.003,015.00-0.33%22,281
Sep 24, 20253,060.003,060.003,000.003,025.003,025.000.17%26,325
Sep 23, 20253,055.003,060.003,000.003,020.003,020.00-1.15%67,576
Sep 22, 20253,110.003,145.003,050.003,055.003,055.00-1.93%37,795
Sep 19, 20253,090.003,165.003,070.003,115.003,115.000.81%51,648
Sep 18, 20252,985.003,090.002,970.003,090.003,090.003.69%105,034
Sep 17, 20252,990.002,995.002,970.002,980.002,980.00-0.50%25,804
Sep 16, 20253,015.003,015.002,985.002,995.002,995.00-0.17%27,447
Sep 15, 20252,995.003,020.002,965.003,000.003,000.000.33%43,101
Sep 12, 20253,010.003,010.002,965.002,990.002,990.000.50%45,581
Sep 11, 20252,990.003,000.002,945.002,975.002,975.000.34%61,765
Sep 10, 20252,920.002,980.002,920.002,965.002,965.000.68%37,779
Sep 9, 20252,960.002,960.002,900.002,945.002,945.000.17%28,109
Sep 8, 20252,965.003,010.002,935.002,940.002,940.00-0.84%45,054
Sep 5, 20252,980.002,980.002,950.002,965.002,965.00-14,713
Sep 4, 20252,965.002,975.002,915.002,965.002,965.000.68%28,849
Sep 3, 20253,000.003,040.002,940.002,945.002,945.00-1.83%71,204
Sep 2, 20252,975.003,020.002,955.003,000.003,000.00-44,316
Sep 1, 20253,070.003,150.002,975.003,000.003,000.00-2.91%68,512
Aug 29, 20253,190.003,230.003,090.003,090.003,090.00-4.33%119,160
Aug 28, 20253,210.003,235.003,170.003,230.003,230.00-0.15%62,830
Aug 27, 20253,215.003,235.003,195.003,235.003,235.000.62%34,119
Aug 26, 20253,230.003,235.003,205.003,215.003,215.00-0.46%34,564
Aug 25, 20253,260.003,260.003,205.003,230.003,230.000.16%25,980
Aug 22, 20253,230.003,265.003,200.003,225.003,225.00-0.15%33,538
Aug 21, 20253,275.003,310.003,230.003,230.003,230.00-1.97%40,713
Aug 20, 20253,250.003,330.003,190.003,295.003,295.00-0.30%69,130
Aug 19, 20253,275.003,335.003,245.003,305.003,305.000.30%59,923
Aug 18, 20253,305.003,335.003,265.003,295.003,295.00-1.20%49,343
Aug 14, 20253,395.003,410.003,330.003,335.003,335.00-1.91%80,282
Aug 13, 20253,430.003,475.003,355.003,400.003,400.00-0.73%168,072
Aug 12, 20253,220.003,820.003,185.003,425.003,425.005.87%1,488,359
Aug 11, 20253,200.003,250.003,160.003,235.003,235.001.09%57,008
Aug 8, 20253,135.003,250.003,125.003,200.003,200.001.27%99,014
Aug 7, 20253,160.003,200.003,140.003,160.003,160.00-27,421
Aug 6, 20253,175.003,175.003,125.003,160.003,160.000.48%14,122
Aug 5, 20253,095.003,230.003,095.003,145.003,145.001.62%37,140
Aug 4, 20253,035.003,120.003,035.003,095.003,095.00-0.16%39,980
Aug 1, 20253,140.003,140.003,035.003,100.003,100.00-1.27%59,084
Jul 31, 20253,120.003,170.003,090.003,140.003,140.000.64%23,963
Jul 30, 20253,095.003,145.003,075.003,120.003,120.000.81%43,354
Jul 29, 20253,100.003,100.003,045.003,095.003,095.00-44,892
Jul 28, 20253,200.003,200.003,075.003,095.003,095.00-1.75%60,476
Jul 25, 20253,130.003,175.003,100.003,150.003,150.00-0.32%39,221
Jul 24, 20253,245.003,245.003,140.003,160.003,160.00-0.94%56,167
Jul 23, 20253,205.003,235.003,150.003,190.003,190.000.16%35,416
Jul 22, 20253,215.003,280.003,170.003,185.003,185.00-2.00%76,778
Jul 21, 20253,245.003,300.003,235.003,250.003,250.000.15%39,322
Jul 18, 20253,225.003,295.003,150.003,245.003,245.000.62%99,628
Jul 17, 20253,230.003,300.003,205.003,225.003,225.00-1.38%58,536
Jul 16, 20253,345.003,360.003,255.003,270.003,270.00-2.10%56,426
Jul 15, 20253,370.003,395.003,320.003,340.003,340.00-0.89%70,390
Jul 14, 20253,450.003,495.003,355.003,370.003,370.00-2.32%86,109
Jul 11, 20253,460.003,485.003,435.003,450.003,450.00-0.29%71,035