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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 22, 2025	3,230	3,225	3,225	3,265	3,200	33,913
August 21, 2025	3,275	3,230	3,230	3,310	3,230	40,713
August 20, 2025	3,250	3,295	3,295	3,330	3,190	69,130
August 19, 2025	3,275	3,300	3,300	3,335	3,245	60,052
August 18, 2025	3,305	3,295	3,295	3,335	3,265	49,339
August 14, 2025	3,395	3,335	3,335	3,410	3,330	82,873
August 13, 2025	3,430	3,400	3,400	3,475	3,355	161,235
August 12, 2025	3,220	3,425	3,425	3,820	3,185	1.48M
August 11, 2025	3,200	3,235	3,235	3,250	3,160	57,008
August 08, 2025	3,135	3,200	3,200	3,250	3,125	99,091
August 07, 2025	3,160	3,160	3,160	3,200	3,140	27,319
August 06, 2025	3,175	3,160	3,160	3,175	3,125	14,122
August 05, 2025	3,095	3,145	3,145	3,230	3,095	36,612
August 04, 2025	3,035	3,095	3,095	3,120	3,035	39,980
August 01, 2025	3,140	3,100	3,100	3,140	3,035	60,723
July 31, 2025	3,120	3,140	3,140	3,170	3,090	24,431

Huvis Corporation (079980.KS) KSC