Skip to main content
Huvis Corporation (KRX:079980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,445.00
+120.00 (3.61%)
Last updated: Apr 29, 2026, 2:35 PM KST

Huvis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,370.003,500.003,315.003,325.003,325.00-1.34%530,770
Apr 27, 20263,510.003,555.003,345.003,370.003,370.00-1.89%473,516
Apr 24, 20263,455.003,560.003,345.003,435.003,435.00-0.72%733,833
Apr 23, 20263,400.003,485.003,235.003,460.003,460.003.59%700,875
Apr 22, 20263,270.003,360.003,245.003,340.003,340.002.45%435,063
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%254,379
Apr 17, 20263,250.003,285.003,180.003,200.003,200.00-1.54%250,401
Apr 16, 20263,175.003,300.003,150.003,250.003,250.002.36%402,684
Apr 15, 20263,280.003,285.003,150.003,175.003,175.00-2.91%406,475
Apr 14, 20263,350.003,395.003,220.003,270.003,270.00-2.24%673,144
Apr 13, 20263,305.003,635.003,245.003,345.003,345.005.19%3,261,486
Apr 10, 20263,160.003,240.003,130.003,180.003,180.000.79%398,692
Apr 9, 20263,275.003,340.003,135.003,155.003,155.00-3.52%605,301
Apr 8, 20263,225.003,330.003,180.003,270.003,270.002.51%800,274
Apr 7, 20263,375.003,515.003,150.003,190.003,190.00-6.45%1,324,709
Apr 6, 20263,635.003,640.003,360.003,410.003,410.00-6.32%1,714,946
Apr 3, 20263,995.004,070.003,485.003,640.003,640.000.41%9,706,779
Apr 2, 20262,820.003,625.002,820.003,625.003,625.0029.93%2,564,891
Apr 1, 20262,730.002,820.002,720.002,790.002,790.004.10%132,333
Mar 31, 20262,795.002,850.002,675.002,680.002,680.00-4.11%189,482
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%390,304
Mar 26, 20262,725.002,895.002,665.002,800.002,800.004.48%345,408
Mar 25, 20262,595.002,735.002,565.002,680.002,680.004.89%169,964
Mar 24, 20262,580.002,580.002,450.002,555.002,555.002.00%93,028
Mar 23, 20262,575.002,575.002,490.002,505.002,505.00-2.72%122,815
Mar 20, 20262,475.002,575.002,475.002,575.002,575.004.04%97,412
Mar 19, 20262,535.002,535.002,430.002,475.002,475.00-1.79%75,485
Mar 18, 20262,590.002,590.002,510.002,520.002,520.00-2.33%67,847
Mar 17, 20262,595.002,595.002,545.002,580.002,580.000.78%32,127
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%71,409
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%62,021
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