Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KSE - Delayed Quote KRW

Huvis Corporation (079980.KS)

Compare
2,555.00
-5.00
(-0.20%)
At close: April 4 at 3:30:12 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,540.002,595.002,505.002,555.002,555.0058,677
Apr 3, 20252,585.002,615.002,400.002,560.002,560.0065,588
Apr 2, 20252,615.002,630.002,550.002,575.002,575.0031,790
Apr 1, 20252,565.002,635.002,545.002,615.002,615.0030,259
Mar 31, 20252,635.002,665.002,530.002,560.002,560.0088,576
Mar 28, 20252,695.002,695.002,645.002,670.002,670.0041,859
Mar 27, 20252,700.002,745.002,650.002,685.002,685.0059,048
Mar 26, 20252,690.002,740.002,680.002,725.002,725.0029,891
Mar 25, 20252,770.002,815.002,700.002,700.002,700.0079,030
Mar 24, 20252,715.002,860.002,700.002,770.002,770.00253,384
Mar 21, 20252,725.002,795.002,630.002,720.002,720.00116,531
Mar 20, 20252,655.002,995.002,600.002,730.002,730.001,620,130
Mar 19, 20252,650.002,655.002,610.002,645.002,645.0020,615
Mar 18, 20252,660.002,675.002,610.002,630.002,630.0031,091
Mar 17, 20252,625.002,685.002,615.002,645.002,645.0032,558
Mar 14, 20252,615.002,625.002,585.002,610.002,610.009,488
Mar 13, 20252,615.002,635.002,570.002,615.002,615.0032,415
Mar 12, 20252,645.002,665.002,580.002,585.002,585.0075,504
Mar 11, 20252,585.002,770.002,580.002,645.002,645.00150,677
Mar 10, 20252,580.002,605.002,540.002,585.002,585.0043,324
Mar 7, 20252,575.002,595.002,500.002,580.002,580.0034,951
Mar 6, 20252,595.002,595.002,545.002,570.002,570.0034,915
Mar 5, 20252,610.002,610.002,525.002,570.002,570.0026,735
Mar 4, 20252,640.002,680.002,555.002,560.002,560.0050,939
Feb 28, 20252,700.002,700.002,610.002,640.002,640.0070,654
Feb 27, 20252,645.002,695.002,600.002,695.002,695.0094,648
Feb 26, 20252,600.002,620.002,580.002,600.002,600.0016,704
Feb 25, 20252,615.002,635.002,550.002,605.002,605.0032,176
Feb 24, 20252,570.002,630.002,565.002,620.002,620.0070,621
Feb 21, 20252,600.002,600.002,530.002,585.002,585.0036,685
Feb 20, 20252,600.002,600.002,570.002,590.002,590.0022,693
Feb 19, 20252,575.002,600.002,575.002,580.002,580.0044,653
Feb 18, 20252,610.002,610.002,565.002,595.002,595.0031,096
Feb 17, 20252,545.002,600.002,530.002,600.002,600.0034,358
Feb 14, 20252,500.002,545.002,490.002,530.002,530.0033,749
Feb 13, 20252,520.002,520.002,435.002,500.002,500.0017,314
Feb 12, 20252,530.002,530.002,490.002,500.002,500.0021,524
Feb 11, 20252,535.002,540.002,495.002,525.002,525.0019,202
Feb 10, 20252,550.002,550.002,500.002,535.002,535.0029,075
Feb 7, 20252,550.002,560.002,520.002,550.002,550.0020,741
Feb 6, 20252,535.002,560.002,515.002,540.002,540.0021,127
Feb 5, 20252,510.002,575.002,510.002,535.002,535.0028,199
Feb 4, 20252,465.002,530.002,465.002,525.002,525.0029,372
Feb 3, 20252,540.002,540.002,460.002,465.002,465.0026,395
Jan 31, 20252,605.002,610.002,535.002,540.002,540.0020,595
Jan 24, 20252,475.002,615.002,465.002,605.002,605.0064,682
Jan 23, 20252,470.002,490.002,455.002,455.002,455.0019,743
Jan 22, 20252,505.002,535.002,470.002,490.002,490.0045,813
Jan 21, 20252,525.002,565.002,485.002,505.002,505.0035,842
Jan 20, 20252,560.002,590.002,510.002,515.002,515.0027,520
Jan 17, 20252,570.002,590.002,500.002,530.002,530.0057,875
Jan 16, 20252,560.002,600.002,550.002,565.002,565.0046,246
Jan 15, 20252,610.002,630.002,570.002,570.002,570.0017,129
Jan 14, 20252,610.002,625.002,585.002,610.002,610.0016,504
Jan 13, 20252,620.002,635.002,550.002,600.002,600.0057,091
Jan 10, 20252,655.002,660.002,620.002,620.002,620.0011,491
Jan 9, 20252,615.002,650.002,615.002,645.002,645.0016,584
Jan 8, 20252,640.002,650.002,595.002,625.002,625.0024,555
Jan 7, 20252,580.002,645.002,580.002,620.002,620.0026,536
Jan 6, 20252,580.002,620.002,560.002,620.002,620.0038,608
Jan 3, 20252,505.002,600.002,505.002,580.002,580.0028,655
Jan 2, 20252,570.002,575.002,495.002,535.002,535.0052,180
Dec 30, 20242,545.002,585.002,515.002,580.002,580.0016,739
Dec 27, 20242,520.002,600.002,515.002,540.002,540.0036,576
Dec 26, 20242,650.002,665.002,555.002,565.002,565.0076,840
Dec 24, 20242,725.002,730.002,625.002,695.002,695.0085,425
Dec 23, 20242,710.002,845.002,700.002,720.002,720.0072,733
Dec 20, 20242,775.002,820.002,690.002,745.002,745.0051,160
Dec 19, 20242,820.002,840.002,775.002,800.002,800.0022,891
Dec 18, 20242,805.002,840.002,780.002,825.002,825.0024,259
Dec 17, 20242,770.002,840.002,750.002,805.002,805.0032,158
Dec 16, 20242,755.002,790.002,690.002,785.002,785.0044,017
Dec 13, 20242,650.002,750.002,650.002,740.002,740.0085,906
Dec 12, 20242,680.002,785.002,620.002,685.002,685.0039,785
Dec 11, 20242,560.002,680.002,500.002,680.002,680.0066,347
Dec 10, 20242,340.002,510.002,340.002,500.002,500.0032,897
Dec 9, 20242,425.002,455.002,370.002,385.002,385.0032,624
Dec 6, 20242,580.002,585.002,435.002,495.002,495.0070,516
Dec 5, 20242,610.002,660.002,575.002,585.002,585.0018,896
Dec 4, 20242,550.002,660.002,550.002,610.002,610.0039,264
Dec 3, 20242,630.002,680.002,605.002,675.002,675.0036,765
Dec 2, 20242,645.002,715.002,570.002,630.002,630.0066,197
Nov 29, 20242,675.002,870.002,630.002,670.002,670.00245,917
Nov 28, 20242,585.002,690.002,585.002,675.002,675.0035,743
Nov 27, 20242,600.002,615.002,575.002,610.002,610.0023,641
Nov 26, 20242,565.002,610.002,530.002,585.002,585.0038,663
Nov 25, 20242,515.002,550.002,510.002,535.002,535.0023,394
Nov 22, 20242,555.002,560.002,515.002,540.002,540.0033,782
Nov 21, 20242,555.002,575.002,490.002,525.002,525.0047,467
Nov 20, 20242,380.002,755.002,380.002,525.002,525.00257,728
Nov 19, 20242,400.002,455.002,380.002,380.002,380.0033,065
Nov 18, 20242,430.002,455.002,390.002,435.002,435.0040,015
Nov 15, 20242,360.002,465.002,315.002,460.002,460.0045,731
Nov 14, 20242,380.002,410.002,355.002,375.002,375.0042,319
Nov 13, 20242,375.002,410.002,325.002,380.002,380.0072,927
Nov 12, 20242,530.002,535.002,360.002,425.002,425.00144,586
Nov 11, 20242,630.002,660.002,540.002,550.002,550.0045,574
Nov 8, 20242,670.002,675.002,635.002,660.002,660.0015,336
Nov 7, 20242,670.002,675.002,600.002,665.002,665.0027,435
Nov 6, 20242,670.002,690.002,635.002,670.002,670.0034,769
Nov 5, 20242,670.002,710.002,665.002,665.002,665.0011,768
Nov 4, 20242,655.002,750.002,655.002,700.002,700.0016,862
Nov 1, 20242,680.002,695.002,615.002,695.002,695.0031,549
Oct 31, 20242,600.002,675.002,545.002,675.002,675.0036,633
Oct 30, 20242,600.002,630.002,570.002,605.002,605.0028,699
Oct 29, 20242,640.002,640.002,595.002,600.002,600.0015,020
Oct 28, 20242,605.002,650.002,550.002,650.002,650.0033,948
Oct 25, 20242,580.002,635.002,530.002,605.002,605.0056,168
Oct 24, 20242,660.002,665.002,525.002,545.002,545.0093,565
Oct 23, 20242,745.002,745.002,610.002,670.002,670.0058,045
Oct 22, 20242,810.002,830.002,700.002,740.002,740.0033,923
Oct 21, 20242,800.002,875.002,765.002,800.002,800.0015,006
Oct 18, 20242,805.002,825.002,750.002,800.002,800.0033,955
Oct 17, 20242,865.002,865.002,790.002,805.002,805.0013,883
Oct 16, 20242,915.002,915.002,775.002,850.002,850.0061,105
Oct 15, 20242,890.002,945.002,870.002,890.002,890.0019,463
Oct 14, 20242,920.002,945.002,890.002,910.002,910.0014,160
Oct 11, 20242,965.002,990.002,870.002,950.002,950.0067,679
Oct 10, 20242,950.003,025.002,910.002,980.002,980.0045,393
Oct 8, 20242,980.003,000.002,935.002,935.002,935.0056,473
Oct 7, 20242,990.003,000.002,960.002,985.002,985.0010,457
Oct 4, 20242,980.003,000.002,925.002,970.002,970.0026,162
Oct 2, 20242,995.003,020.002,940.002,940.002,940.0058,676
Sep 30, 20243,060.003,060.002,990.003,015.003,015.0029,571
Sep 27, 20243,025.003,090.003,020.003,070.003,070.0043,791
Sep 26, 20243,000.003,045.002,985.003,025.003,025.0020,352
Sep 25, 20243,025.003,075.002,985.002,985.002,985.0058,422
Sep 24, 20243,010.003,070.002,980.003,035.003,035.0024,133
Sep 23, 20242,990.003,020.002,960.003,000.003,000.0041,929
Sep 20, 20243,005.003,020.002,980.003,015.003,015.0038,767
Sep 19, 20242,950.003,015.002,950.002,990.002,990.0024,255
Sep 13, 20243,010.003,025.002,965.002,975.002,975.0022,513
Sep 12, 20242,965.003,005.002,945.003,000.003,000.0036,563
Sep 11, 20243,030.003,050.002,940.002,965.002,965.0051,090
Sep 10, 20243,010.003,085.002,985.003,050.003,050.0021,418
Sep 9, 20242,975.003,090.002,960.003,055.003,055.0042,097
Sep 6, 20243,025.003,055.002,975.002,975.002,975.0041,464
Sep 5, 20243,110.003,135.003,015.003,025.003,025.0031,218
Sep 4, 20243,060.003,110.002,985.003,110.003,110.0056,047
Sep 3, 20243,100.003,145.003,045.003,145.003,145.0045,514
Sep 2, 20243,175.003,175.003,080.003,090.003,090.0029,087
Aug 30, 20243,035.003,170.003,010.003,150.003,150.0043,209
Aug 29, 20243,095.003,095.003,030.003,035.003,035.0029,729
Aug 28, 20243,130.003,140.003,035.003,110.003,110.0044,463
Aug 27, 20243,175.003,185.003,040.003,185.003,185.0058,954
Aug 26, 20243,140.003,150.002,990.003,145.003,145.00104,021
Aug 23, 20243,135.003,160.003,095.003,140.003,140.0023,804
Aug 22, 20243,190.003,230.003,110.003,140.003,140.0032,924
Aug 21, 20243,170.003,270.003,145.003,190.003,190.0062,052
Aug 20, 20243,090.003,180.003,070.003,170.003,170.0045,326
Aug 19, 20243,175.003,220.003,020.003,120.003,120.0048,307
Aug 16, 20243,185.003,210.003,135.003,175.003,175.0044,800
Aug 14, 20243,200.003,205.003,130.003,185.003,185.0033,358
Aug 13, 20243,185.003,225.003,140.003,180.003,180.0051,520
Aug 12, 20243,000.003,415.002,980.003,255.003,255.00283,012
Aug 9, 20242,905.003,010.002,905.002,970.002,970.0031,737
Aug 8, 20242,910.002,980.002,850.002,900.002,900.0042,059
Aug 7, 20242,845.003,015.002,845.002,930.002,930.0081,926
Aug 6, 20242,860.002,975.002,765.002,845.002,845.00118,857
Aug 5, 20243,105.003,105.002,610.002,800.002,800.00210,545
Aug 2, 20243,270.003,270.003,110.003,160.003,160.0055,812
Aug 1, 20243,180.003,280.003,180.003,270.003,270.0041,861
Jul 31, 20243,195.003,220.003,135.003,180.003,180.0041,611
Jul 30, 20243,240.003,285.003,190.003,220.003,220.0058,386
Jul 29, 20243,135.003,310.003,085.003,290.003,290.0071,310
Jul 26, 20243,410.003,470.003,170.003,170.003,170.00168,326
Jul 25, 20243,250.003,490.003,200.003,400.003,400.00313,333
Jul 24, 20243,120.003,330.003,120.003,250.003,250.00185,429
Jul 23, 20243,005.003,165.003,005.003,120.003,120.0078,515
Jul 22, 20243,085.003,125.003,010.003,015.003,015.0041,582
Jul 19, 20243,095.003,105.003,035.003,085.003,085.0028,310
Jul 18, 20243,100.003,170.003,040.003,095.003,095.00119,393
Jul 17, 20243,230.003,230.003,135.003,140.003,140.0043,107
Jul 16, 20243,225.003,245.003,135.003,190.003,190.0070,456
Jul 15, 20243,220.003,230.003,185.003,225.003,225.0041,242
Jul 12, 20243,220.003,220.003,150.003,200.003,200.0020,802
Jul 11, 20243,140.003,220.003,120.003,170.003,170.0039,906
Jul 10, 20243,200.003,230.003,125.003,135.003,135.0057,509
Jul 9, 20243,200.003,265.003,185.003,200.003,200.0050,484
Jul 8, 20243,160.003,260.003,140.003,240.003,240.0085,075
Jul 5, 20243,230.003,235.003,150.003,150.003,150.0044,373
Jul 4, 20243,190.003,230.003,140.003,230.003,230.0052,521
Jul 3, 20243,280.003,300.003,150.003,185.003,185.00108,207
Jul 2, 20243,325.003,345.003,275.003,280.003,280.0041,729
Jul 1, 20243,400.003,400.003,315.003,345.003,345.0037,910
Jun 28, 20243,300.003,400.003,275.003,400.003,400.0061,994
Jun 27, 20243,310.003,310.003,260.003,300.003,300.0049,801
Jun 26, 20243,380.003,415.003,305.003,310.003,310.0093,349
Jun 25, 20243,470.003,470.003,345.003,385.003,385.00148,129
Jun 24, 20243,490.003,505.003,405.003,470.003,470.0083,575
Jun 21, 20243,540.003,550.003,490.003,500.003,500.0036,693
Jun 20, 20243,485.003,545.003,475.003,540.003,540.0041,608
Jun 19, 20243,530.003,550.003,465.003,520.003,520.0094,020
Jun 18, 20243,650.003,650.003,535.003,550.003,550.00110,474
Jun 17, 20243,650.003,745.003,625.003,650.003,650.0065,851
Jun 14, 20243,720.003,745.003,610.003,700.003,700.0079,523
Jun 13, 20243,725.003,775.003,665.003,720.003,720.0066,850
Jun 12, 20243,790.003,790.003,715.003,730.003,730.0032,562
Jun 11, 20243,830.003,830.003,745.003,790.003,790.0026,220
Jun 10, 20243,830.003,865.003,755.003,805.003,805.0053,878
Jun 7, 20243,790.003,905.003,790.003,830.003,830.0059,521
Jun 5, 20243,760.003,875.003,740.003,815.003,815.0050,977
Jun 4, 20243,895.003,925.003,775.003,775.003,775.0061,219
Jun 3, 20243,940.003,960.003,860.003,890.003,890.0051,756
May 31, 20243,865.003,985.003,865.003,915.003,915.0099,255
May 30, 20243,870.004,000.003,850.003,900.003,900.00288,620
May 29, 20243,890.003,925.003,855.003,905.003,905.0085,869
May 28, 20243,960.003,960.003,900.003,925.003,925.0069,093
May 27, 20243,830.003,940.003,775.003,940.003,940.00119,656
May 24, 20243,790.003,830.003,760.003,830.003,830.0041,375
May 23, 20243,805.003,855.003,765.003,805.003,805.0074,646
May 22, 20243,700.003,880.003,685.003,815.003,815.00337,033
May 21, 20243,700.003,730.003,650.003,690.003,690.0045,456
May 20, 20243,770.003,805.003,700.003,700.003,700.0040,478
May 17, 20243,800.003,820.003,735.003,770.003,770.0067,317
May 16, 20243,800.003,825.003,760.003,760.003,760.0066,636
May 14, 20243,715.003,805.003,710.003,775.003,775.0052,320
May 13, 20243,770.003,890.003,715.003,745.003,745.00189,623
May 10, 20243,715.003,770.003,685.003,730.003,730.0071,927
May 9, 20243,760.003,815.003,710.003,710.003,710.0038,386
May 8, 20243,675.003,800.003,655.003,770.003,770.0080,888
May 7, 20243,700.003,700.003,645.003,670.003,670.0029,459
May 3, 20243,670.003,725.003,650.003,670.003,670.0036,108
May 2, 20243,690.003,690.003,635.003,685.003,685.0024,915
Apr 30, 20243,670.003,745.003,655.003,690.003,690.0050,526
Apr 29, 20243,620.003,670.003,580.003,670.003,670.0053,570
Apr 26, 20243,580.003,670.003,580.003,590.003,590.0061,056
Apr 25, 20243,695.003,695.003,600.003,605.003,605.0079,661
Apr 24, 20243,655.003,680.003,635.003,650.003,650.0048,648
Apr 23, 20243,695.003,770.003,615.003,685.003,685.0098,064
Apr 22, 20243,650.003,730.003,650.003,700.003,700.0047,800
Apr 19, 20243,745.003,790.003,615.003,675.003,675.0082,351
Apr 18, 20243,720.003,785.003,670.003,750.003,750.0071,664
Apr 17, 20243,640.003,765.003,640.003,700.003,700.0049,204
Apr 16, 20243,765.003,770.003,635.003,660.003,660.0087,315
Apr 15, 20243,750.003,775.003,675.003,770.003,770.0055,353
Apr 12, 20243,750.003,895.003,725.003,785.003,785.0039,303
Apr 11, 20243,770.003,860.003,710.003,785.003,785.0063,565
Apr 9, 20243,810.003,865.003,770.003,775.003,775.00106,296
Apr 8, 20243,905.003,915.003,800.003,870.003,870.00155,325
Apr 5, 20243,960.004,020.003,850.003,895.003,895.00145,325
Apr 4, 20244,000.004,030.003,950.003,950.003,950.0066,852