Huvitz Co., Ltd 065510
KRX · South Korea · Health Technology
KRW 7,090.00+110.00 (+1.58%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,090.00 | +1.58% | KRW 6,980.00 | KRW 7,100.00 | KRW 6,980.00 | 48.03K |
| 2026-10-01 | KRW 6,980.00 | +4.80% | KRW 6,740.00 | KRW 6,990.00 | KRW 6,720.00 | 62.98K |
| 2026-09-30 | KRW 6,660.00 | -0.60% | KRW 6,720.00 | KRW 6,720.00 | KRW 6,600.00 | 18.89K |
| 2026-09-29 | KRW 6,700.00 | -0.30% | KRW 6,720.00 | KRW 6,720.00 | KRW 6,630.00 | 13.81K |
| 2026-09-28 | KRW 6,720.00 | +1.66% | KRW 6,630.00 | KRW 6,740.00 | KRW 6,630.00 | 26.32K |
| 2026-09-23 | KRW 6,610.00 | +0.46% | KRW 6,580.00 | KRW 6,670.00 | KRW 6,570.00 | 15.90K |
| 2026-09-22 | KRW 6,580.00 | -1.20% | KRW 6,670.00 | KRW 6,680.00 | KRW 6,540.00 | 28.97K |
| 2026-09-21 | KRW 6,660.00 | -0.15% | KRW 6,740.00 | KRW 6,740.00 | KRW 6,620.00 | 11.59K |
| 2026-09-18 | KRW 6,670.00 | +0.15% | KRW 6,670.00 | KRW 6,730.00 | KRW 6,640.00 | 15.10K |
| 2026-09-17 | KRW 6,660.00 | +0.30% | KRW 6,640.00 | KRW 6,730.00 | KRW 6,600.00 | 7.94K |
| 2026-09-16 | KRW 6,640.00 | -0.30% | KRW 6,660.00 | KRW 6,730.00 | KRW 6,580.00 | 24.60K |
| 2026-09-15 | KRW 6,660.00 | -1.91% | KRW 6,740.00 | KRW 6,810.00 | KRW 6,610.00 | 25.10K |
| 2026-09-14 | KRW 6,790.00 | -0.29% | KRW 6,780.00 | KRW 6,890.00 | KRW 6,740.00 | 8.06K |
| 2026-09-11 | KRW 6,810.00 | -0.58% | KRW 6,850.00 | KRW 6,870.00 | KRW 6,770.00 | 8.17K |
| 2026-09-10 | KRW 6,850.00 | -1.15% | KRW 6,860.00 | KRW 6,910.00 | KRW 6,780.00 | 13.24K |
| 2026-09-09 | KRW 6,930.00 | +0.58% | KRW 6,830.00 | KRW 6,960.00 | KRW 6,790.00 | 20.78K |
| 2026-09-08 | KRW 6,890.00 | -2.68% | KRW 7,080.00 | KRW 7,140.00 | KRW 6,880.00 | 23.15K |
| 2026-09-07 | KRW 7,080.00 | 0.00% | KRW 7,130.00 | KRW 7,130.00 | KRW 6,990.00 | 11.63K |
| 2026-09-04 | KRW 7,080.00 | +0.43% | KRW 7,070.00 | KRW 7,080.00 | KRW 6,970.00 | 7.88K |
| 2026-09-03 | KRW 7,050.00 | +1.59% | KRW 7,000.00 | KRW 7,050.00 | KRW 6,930.00 | 11.57K |
| 2026-09-02 | KRW 6,940.00 | -3.34% | KRW 7,180.00 | KRW 7,180.00 | KRW 6,900.00 | 22.42K |
| 2026-09-01 | KRW 7,180.00 | +0.14% | KRW 7,070.00 | KRW 7,180.00 | KRW 7,060.00 | 9.37K |
| 2026-08-31 | KRW 7,170.00 | -0.42% | KRW 7,200.00 | KRW 7,200.00 | KRW 7,090.00 | 11.45K |
| 2026-08-28 | KRW 7,200.00 | +2.13% | KRW 7,050.00 | KRW 7,220.00 | KRW 7,050.00 | 53.18K |
| 2026-08-27 | KRW 7,050.00 | +0.57% | KRW 6,930.00 | KRW 7,100.00 | KRW 6,930.00 | 26.44K |
| 2026-08-26 | KRW 7,010.00 | +0.14% | KRW 6,950.00 | KRW 7,060.00 | KRW 6,950.00 | 20.73K |
| 2026-08-25 | KRW 7,000.00 | +4.17% | KRW 6,670.00 | KRW 7,030.00 | KRW 6,670.00 | 36.35K |
| 2026-08-24 | KRW 6,720.00 | -0.15% | KRW 6,670.00 | KRW 6,770.00 | KRW 6,650.00 | 20.43K |
| 2026-08-21 | KRW 6,730.00 | -0.74% | KRW 6,780.00 | KRW 6,840.00 | KRW 6,630.00 | 33.04K |
| 2026-08-20 | KRW 6,780.00 | +1.04% | KRW 6,710.00 | KRW 6,910.00 | KRW 6,660.00 | 85.59K |
| 2026-08-19 | KRW 6,710.00 | -0.74% | KRW 6,710.00 | KRW 6,770.00 | KRW 6,540.00 | 87.69K |
| 2026-08-18 | KRW 6,760.00 | -0.88% | KRW 6,820.00 | KRW 6,850.00 | KRW 6,640.00 | 61.12K |
| 2026-08-14 | KRW 6,820.00 | -0.44% | KRW 6,840.00 | KRW 6,860.00 | KRW 6,730.00 | 28.98K |
| 2026-08-13 | KRW 6,850.00 | -2.70% | KRW 7,040.00 | KRW 7,040.00 | KRW 6,780.00 | 74.07K |
| 2026-08-12 | KRW 7,040.00 | -0.71% | KRW 7,080.00 | KRW 7,130.00 | KRW 7,000.00 | 9.82K |
| 2026-08-11 | KRW 7,090.00 | +0.57% | KRW 7,050.00 | KRW 7,200.00 | KRW 7,000.00 | 54.94K |
| 2026-08-10 | KRW 7,050.00 | +1.29% | KRW 6,930.00 | KRW 7,050.00 | KRW 6,900.00 | 29.53K |
| 2026-08-07 | KRW 6,960.00 | +0.29% | KRW 6,940.00 | KRW 6,970.00 | KRW 6,870.00 | 24.16K |
| 2026-08-06 | KRW 6,940.00 | +0.14% | KRW 6,930.00 | KRW 6,990.00 | KRW 6,830.00 | 17.36K |
| 2026-08-05 | KRW 6,930.00 | -0.43% | KRW 6,960.00 | KRW 7,030.00 | KRW 6,880.00 | 18.49K |
| 2026-08-04 | KRW 6,960.00 | +0.14% | KRW 6,950.00 | KRW 7,020.00 | KRW 6,900.00 | 20.68K |
| 2026-08-03 | KRW 6,950.00 | -0.71% | KRW 7,000.00 | KRW 7,040.00 | KRW 6,780.00 | 41.92K |
| 2026-07-31 | KRW 7,000.00 | +4.01% | KRW 6,730.00 | KRW 7,020.00 | KRW 6,730.00 | 30.25K |
| 2026-07-30 | KRW 6,730.00 | +4.99% | KRW 6,410.00 | KRW 6,770.00 | KRW 6,410.00 | 62.18K |
| 2026-07-29 | KRW 6,410.00 | -2.58% | KRW 6,580.00 | KRW 6,690.00 | KRW 6,270.00 | 61.96K |
| 2026-07-28 | KRW 6,580.00 | -3.52% | KRW 6,820.00 | KRW 6,820.00 | KRW 6,490.00 | 50.39K |
| 2026-07-27 | KRW 6,820.00 | +0.44% | KRW 6,790.00 | KRW 6,880.00 | KRW 6,740.00 | 14.11K |
| 2026-07-24 | KRW 6,790.00 | -2.16% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,550.00 | 31.55K |
| 2026-07-23 | KRW 6,940.00 | +4.99% | KRW 6,620.00 | KRW 6,950.00 | KRW 6,610.00 | 26.94K |
| 2026-07-22 | KRW 6,610.00 | -1.64% | KRW 6,740.00 | KRW 6,790.00 | KRW 6,580.00 | 30.69K |
| 2026-07-21 | KRW 6,720.00 | -1.90% | KRW 6,790.00 | KRW 6,790.00 | KRW 6,600.00 | 44.03K |
| 2026-07-20 | KRW 6,850.00 | -3.39% | KRW 7,050.00 | KRW 7,080.00 | KRW 6,690.00 | 61.34K |
| 2026-07-16 | KRW 7,090.00 | -2.34% | KRW 7,150.00 | KRW 7,280.00 | KRW 7,030.00 | 43.61K |
| 2026-07-15 | KRW 7,260.00 | +0.14% | KRW 7,250.00 | KRW 7,290.00 | KRW 7,130.00 | 32.70K |
| 2026-07-14 | KRW 7,250.00 | +0.69% | KRW 7,120.00 | KRW 7,290.00 | KRW 7,100.00 | 74.87K |
| 2026-07-13 | KRW 7,200.00 | -0.41% | KRW 7,200.00 | KRW 7,400.00 | KRW 7,100.00 | 101.38K |
| 2026-07-10 | KRW 7,230.00 | +1.97% | KRW 7,090.00 | KRW 7,260.00 | KRW 7,090.00 | 44.13K |
| 2026-07-09 | KRW 7,090.00 | -0.28% | KRW 7,110.00 | KRW 7,170.00 | KRW 6,900.00 | 30.64K |
| 2026-07-08 | KRW 7,110.00 | -1.66% | KRW 7,200.00 | KRW 7,320.00 | KRW 7,050.00 | 50.19K |
| 2026-07-07 | KRW 7,230.00 | -0.82% | KRW 7,240.00 | KRW 7,350.00 | KRW 7,160.00 | 50.11K |
| 2026-07-06 | KRW 7,290.00 | +0.55% | KRW 7,250.00 | KRW 7,310.00 | KRW 7,160.00 | 43.95K |
| 2026-07-03 | KRW 7,250.00 | +2.84% | KRW 7,100.00 | KRW 7,250.00 | KRW 6,940.00 | 63.76K |
| 2026-07-02 | KRW 7,050.00 | -0.70% | KRW 7,100.00 | KRW 7,100.00 | KRW 6,940.00 | 31.52K |
| 2026-07-01 | KRW 7,100.00 | +2.16% | KRW 6,950.00 | KRW 7,180.00 | KRW 6,900.00 | 42.41K |
| 2026-06-30 | KRW 6,950.00 | -2.39% | KRW 7,170.00 | KRW 7,170.00 | KRW 6,880.00 | 45.78K |
| 2026-06-29 | KRW 7,120.00 | +6.59% | KRW 6,560.00 | KRW 7,150.00 | KRW 6,560.00 | 54.29K |
| 2026-06-26 | KRW 6,680.00 | -2.20% | KRW 6,840.00 | KRW 6,850.00 | KRW 6,580.00 | 71.20K |
| 2026-06-25 | KRW 6,830.00 | -0.73% | KRW 6,890.00 | KRW 7,070.00 | KRW 6,800.00 | 71.05K |
| 2026-06-24 | KRW 6,880.00 | -0.15% | KRW 6,800.00 | KRW 6,940.00 | KRW 6,760.00 | 44.58K |
| 2026-06-23 | KRW 6,890.00 | -0.14% | KRW 6,890.00 | KRW 6,960.00 | KRW 6,780.00 | 42.17K |
| 2026-06-22 | KRW 6,900.00 | -1.29% | KRW 6,850.00 | KRW 7,010.00 | KRW 6,800.00 | 38.24K |
| 2026-06-19 | KRW 6,990.00 | -2.92% | KRW 7,200.00 | KRW 7,230.00 | KRW 6,880.00 | 72.04K |
| 2026-06-18 | KRW 7,200.00 | -0.96% | KRW 7,280.00 | KRW 7,280.00 | KRW 6,980.00 | 33.54K |
| 2026-06-17 | KRW 7,270.00 | +0.97% | KRW 7,180.00 | KRW 7,280.00 | KRW 7,120.00 | 13.12K |
| 2026-06-16 | KRW 7,200.00 | +0.98% | KRW 7,170.00 | KRW 7,230.00 | KRW 7,090.00 | 11.99K |
| 2026-06-15 | KRW 7,130.00 | +0.14% | KRW 7,130.00 | KRW 7,260.00 | KRW 7,000.00 | 28.61K |
| 2026-06-12 | KRW 7,120.00 | +1.71% | KRW 7,080.00 | KRW 7,260.00 | KRW 7,080.00 | 50.73K |
| 2026-06-11 | KRW 7,000.00 | -0.57% | KRW 7,040.00 | KRW 7,100.00 | KRW 6,920.00 | 21.47K |
| 2026-06-10 | KRW 7,040.00 | -1.12% | KRW 7,150.00 | KRW 7,180.00 | KRW 6,930.00 | 261 |
| 2026-06-09 | KRW 7,120.00 | +7.07% | KRW 6,650.00 | KRW 7,470.00 | KRW 6,570.00 | 178.91K |
| 2026-06-08 | KRW 6,650.00 | -3.62% | KRW 6,700.00 | KRW 6,800.00 | KRW 6,520.00 | 63.44K |
| 2026-06-05 | KRW 6,900.00 | -0.58% | KRW 6,980.00 | KRW 6,980.00 | KRW 6,700.00 | 28.80K |
| 2026-06-04 | KRW 6,940.00 | -0.72% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,880.00 | 13.36K |
| 2026-06-02 | KRW 6,990.00 | +2.79% | KRW 6,800.00 | KRW 7,000.00 | KRW 6,670.00 | 34.10K |
| 2026-06-01 | KRW 6,800.00 | -2.02% | KRW 7,040.00 | KRW 7,040.00 | KRW 6,720.00 | 62.22K |
| 2026-05-29 | KRW 6,940.00 | -2.12% | KRW 7,090.00 | KRW 7,090.00 | KRW 6,880.00 | 55.04K |
| 2026-05-28 | KRW 7,090.00 | -0.14% | KRW 7,150.00 | KRW 7,160.00 | KRW 6,950.00 | 43.54K |
| 2026-05-27 | KRW 7,100.00 | -1.66% | KRW 7,220.00 | KRW 7,220.00 | KRW 7,060.00 | 55.09K |
| 2026-05-26 | KRW 7,220.00 | -1.10% | KRW 7,300.00 | KRW 7,310.00 | KRW 7,130.00 | 65.77K |
| 2026-05-22 | KRW 7,300.00 | +1.67% | KRW 7,180.00 | KRW 7,440.00 | KRW 7,180.00 | 60.39K |