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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,980	2,960	2,960	2,980	2,840	29,847
September 26, 2025	3,015	2,930	2,930	3,015	2,920	72,663
September 25, 2025	3,025	3,015	3,015	3,055	3,010	22,281
September 24, 2025	3,060	3,025	3,025	3,060	3,000	25,923
September 23, 2025	3,055	3,020	3,020	3,060	3,000	67,576
September 22, 2025	3,110	3,055	3,055	3,145	3,050	37,795
September 19, 2025	3,090	3,115	3,115	3,165	3,070	52,570
September 18, 2025	2,985	3,045	3,045	3,090	2,970	105,034
September 17, 2025	2,990	2,980	2,980	2,995	2,970	26,556
September 16, 2025	3,015	2,995	2,995	3,015	2,985	27,789
September 15, 2025	2,995	3,000	3,000	3,020	2,965	43,101
September 12, 2025	3,010	2,990	2,990	3,010	2,965	46,704
September 11, 2025	2,990	2,975	2,975	3,000	2,945	61,765
September 10, 2025	2,920	2,965	2,965	2,980	2,920	38,696
September 09, 2025	2,960	2,945	2,945	2,960	2,900	28,109
September 08, 2025	2,965	2,940	2,940	3,010	2,935	45,051
September 05, 2025	2,980	2,965	2,965	2,980	2,950	15,224
September 04, 2025	2,965	2,965	2,965	2,975	2,915	28,839
September 03, 2025	3,000	2,945	2,945	3,040	2,940	73,846
September 02, 2025	2,975	3,000	3,000	3,020	2,955	46,718
September 01, 2025	3,070	3,000	3,000	3,150	2,975	68,512
August 29, 2025	3,190	3,090	3,090	3,230	3,090	119,737
August 28, 2025	3,210	3,230	3,230	3,235	3,170	62,274
August 27, 2025	3,215	3,235	3,235	3,235	3,195	35,790
August 26, 2025	3,230	3,215	3,215	3,235	3,205	36,169
August 25, 2025	3,260	3,230	3,230	3,260	3,205	25,980

Huvis Corporation (079980.KS) KSC