Huvis Corporation - 079980.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	2,715	2,670	2,670	2,715	2,660	12,948
December 29, 2025	2,730	2,675	2,675	2,730	2,675	35,507
December 26, 2025	2,755	2,720	2,720	2,760	2,695	39,880
December 24, 2025	2,760	2,755	2,755	2,820	2,735	14,761
December 23, 2025	2,830	2,760	2,760	2,840	2,760	23,889
December 22, 2025	2,840	2,830	2,830	2,870	2,810	23,051
December 19, 2025	2,745	2,840	2,840	2,850	2,710	73,731
December 18, 2025	2,680	2,750	2,750	2,790	2,680	36,071
December 17, 2025	2,720	2,720	2,720	2,760	2,700	25,856
December 16, 2025	2,740	2,710	2,710	2,760	2,710	14,927
December 15, 2025	2,725	2,755	2,755	2,755	2,715	27,674
December 12, 2025	2,725	2,725	2,725	2,750	2,720	31,327
December 11, 2025	2,700	2,725	2,725	2,740	2,690	25,453
December 10, 2025	2,705	2,685	2,685	2,710	2,670	10,848
December 09, 2025	2,675	2,705	2,705	2,710	2,665	25,765
December 08, 2025	2,740	2,710	2,710	2,750	2,695	17,250
December 05, 2025	2,735	2,740	2,740	2,750	2,705	23,443
December 04, 2025	2,710	2,725	2,725	2,730	2,690	20,002
December 03, 2025	2,695	2,710	2,710	2,715	2,670	51,480
December 02, 2025	2,735	2,685	2,685	2,735	2,670	24,857
December 01, 2025	2,740	2,685	2,685	2,740	2,675	15,267
November 28, 2025	2,705	2,710	2,710	2,730	2,685	26,359
November 27, 2025	2,665	2,695	2,695	2,715	2,665	49,719
November 26, 2025	2,680	2,685	2,685	2,715	2,615	46,314
November 25, 2025	2,750	2,680	2,680	2,750	2,665	30,269
November 24, 2025	2,745	2,705	2,705	2,775	2,685	25,993
November 21, 2025	2,750	2,760	2,760	2,770	2,680	24,492
November 20, 2025	2,685	2,790	2,790	2,810	2,685	64,473
November 19, 2025	2,675	2,705	2,705	2,720	2,610	41,127
November 18, 2025	2,700	2,660	2,660	2,715	2,635	25,814
November 17, 2025	2,695	2,705	2,705	2,720	2,645	36,581
November 14, 2025	2,700	2,665	2,665	2,730	2,625	61,657
November 13, 2025	2,715	2,735	2,735	2,745	2,685	27,582
November 12, 2025	2,630	2,730	2,730	2,745	2,630	43,719
November 11, 2025	2,635	2,640	2,640	2,715	2,630	51,250
November 10, 2025	2,600	2,665	2,665	2,680	2,590	53,729
November 07, 2025	2,605	2,590	2,590	2,605	2,530	40,255
November 06, 2025	2,580	2,575	2,575	2,625	2,550	33,873
November 05, 2025	2,600	2,545	2,545	2,600	2,470	66,225
November 04, 2025	2,550	2,565	2,565	2,585	2,500	131,242
November 03, 2025	2,660	2,590	2,590	2,690	2,585	103,184
October 31, 2025	2,685	2,665	2,665	2,700	2,640	40,893
October 30, 2025	2,740	2,655	2,655	2,745	2,630	69,128
October 29, 2025	2,735	2,715	2,715	2,775	2,715	64,130
October 28, 2025	2,790	2,760	2,760	2,830	2,740	63,373
October 27, 2025	2,820	2,790	2,790	2,820	2,740	97,049
October 24, 2025	2,925	2,795	2,795	2,925	2,740	290,107
October 23, 2025	2,920	2,920	2,920	3,040	2,890	122,901
October 22, 2025	2,955	2,920	2,920	2,955	2,880	54,539
October 21, 2025	3,040	2,955	2,955	3,065	2,920	127,566
October 20, 2025	2,870	3,035	3,035	3,435	2,870	969,648
October 17, 2025	2,830	2,860	2,860	2,860	2,745	80,109
October 16, 2025	2,865	2,805	2,805	2,870	2,800	50,141
October 15, 2025	2,800	2,860	2,860	2,870	2,790	39,106
October 14, 2025	2,850	2,810	2,810	2,850	2,785	29,860
October 13, 2025	2,890	2,805	2,805	2,890	2,730	75,641
October 10, 2025	2,970	2,890	2,890	2,970	2,840	58,875
October 02, 2025	2,910	2,920	2,920	2,975	2,870	31,474
October 01, 2025	2,955	2,900	2,900	2,955	2,900	24,028
September 30, 2025	2,990	2,940	2,940	3,005	2,900	14,893

Huvis Corporation (079980.KS) KSC