HUVIS CORPORATION 079980
KRX · South Korea · Process Industries
KRW 1,918.00-4.00 (-0.21%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1,918.00 | -0.21% | KRW 1,922.00 | KRW 1,925.00 | KRW 1,913.00 | 16.68K |
| 2026-10-01 | KRW 1,922.00 | -0.31% | KRW 1,937.00 | KRW 1,937.00 | KRW 1,905.00 | 29.76K |
| 2026-09-30 | KRW 1,928.00 | +0.05% | KRW 1,927.00 | KRW 1,939.00 | KRW 1,918.00 | 12.97K |
| 2026-09-29 | KRW 1,927.00 | +0.21% | KRW 1,924.00 | KRW 1,980.00 | KRW 1,903.00 | 19.99K |
| 2026-09-28 | KRW 1,923.00 | +1.10% | KRW 1,920.00 | KRW 1,939.00 | KRW 1,906.00 | 24.49K |
| 2026-09-23 | KRW 1,902.00 | -1.25% | KRW 1,950.00 | KRW 1,950.00 | KRW 1,901.00 | 31.61K |
| 2026-09-22 | KRW 1,926.00 | +0.31% | KRW 1,932.00 | KRW 1,932.00 | KRW 1,899.00 | 39.14K |
| 2026-09-21 | KRW 1,920.00 | -0.16% | KRW 1,942.00 | KRW 1,942.00 | KRW 1,905.00 | 27.87K |
| 2026-09-18 | KRW 1,923.00 | -0.31% | KRW 1,931.00 | KRW 1,941.00 | KRW 1,901.00 | 21.58K |
| 2026-09-17 | KRW 1,929.00 | +0.94% | KRW 1,919.00 | KRW 1,955.00 | KRW 1,910.00 | 18.35K |
| 2026-09-16 | KRW 1,911.00 | -2.00% | KRW 1,957.00 | KRW 1,957.00 | KRW 1,911.00 | 22.39K |
| 2026-09-15 | KRW 1,950.00 | -0.26% | KRW 1,956.00 | KRW 1,956.00 | KRW 1,914.00 | 55.95K |
| 2026-09-14 | KRW 1,955.00 | +0.15% | KRW 1,901.00 | KRW 1,980.00 | KRW 1,901.00 | 20.44K |
| 2026-09-11 | KRW 1,952.00 | +0.10% | KRW 1,951.00 | KRW 1,977.00 | KRW 1,923.00 | 31.56K |
| 2026-09-10 | KRW 1,950.00 | 0.00% | KRW 1,935.00 | KRW 1,999.00 | KRW 1,934.00 | 38.43K |
| 2026-09-09 | KRW 1,950.00 | +0.52% | KRW 1,959.00 | KRW 1,974.00 | KRW 1,938.00 | 24.80K |
| 2026-09-08 | KRW 1,940.00 | -1.17% | KRW 1,956.00 | KRW 1,973.00 | KRW 1,939.00 | 48.50K |
| 2026-09-07 | KRW 1,963.00 | -0.86% | KRW 1,981.00 | KRW 2,045.00 | KRW 1,950.00 | 47.39K |
| 2026-09-04 | KRW 1,980.00 | -1.00% | KRW 2,010.00 | KRW 2,020.00 | KRW 1,971.00 | 34.93K |
| 2026-09-03 | KRW 2,000.00 | +0.35% | KRW 1,993.00 | KRW 2,010.00 | KRW 1,977.00 | 32.42K |
| 2026-09-02 | KRW 1,993.00 | -0.60% | KRW 2,005.00 | KRW 2,010.00 | KRW 1,985.00 | 36.14K |
| 2026-09-01 | KRW 2,005.00 | -1.23% | KRW 2,005.00 | KRW 2,035.00 | KRW 1,986.00 | 48.79K |
| 2026-08-31 | KRW 2,030.00 | +0.50% | KRW 2,010.00 | KRW 2,035.00 | KRW 1,980.00 | 39.32K |
| 2026-08-28 | KRW 2,020.00 | +1.05% | KRW 2,000.00 | KRW 2,020.00 | KRW 1,968.00 | 45.32K |
| 2026-08-27 | KRW 1,999.00 | -1.04% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,984.00 | 39.84K |
| 2026-08-26 | KRW 2,020.00 | +1.30% | KRW 1,994.00 | KRW 2,020.00 | KRW 1,954.00 | 45.16K |
| 2026-08-25 | KRW 1,994.00 | +2.15% | KRW 1,960.00 | KRW 2,000.00 | KRW 1,923.00 | 45.51K |
| 2026-08-24 | KRW 1,952.00 | +0.10% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,928.00 | 83.99K |
| 2026-08-21 | KRW 1,950.00 | -1.52% | KRW 1,980.00 | KRW 1,980.00 | KRW 1,901.00 | 51.05K |
| 2026-08-20 | KRW 1,980.00 | +0.41% | KRW 1,986.00 | KRW 2,015.00 | KRW 1,971.00 | 101.80K |
| 2026-08-19 | KRW 1,972.00 | -2.38% | KRW 1,922.00 | KRW 2,010.00 | KRW 1,922.00 | 124.24K |
| 2026-08-18 | KRW 2,020.00 | -3.35% | KRW 2,135.00 | KRW 2,135.00 | KRW 1,996.00 | 79.49K |
| 2026-08-14 | KRW 2,090.00 | +2.45% | KRW 2,065.00 | KRW 2,105.00 | KRW 2,040.00 | 50.68K |
| 2026-08-13 | KRW 2,040.00 | -0.73% | KRW 2,060.00 | KRW 2,075.00 | KRW 2,025.00 | 55.63K |
| 2026-08-12 | KRW 2,055.00 | -3.29% | KRW 2,145.00 | KRW 2,145.00 | KRW 2,055.00 | 49.50K |
| 2026-08-11 | KRW 2,125.00 | +0.24% | KRW 2,115.00 | KRW 2,150.00 | KRW 2,095.00 | 55.16K |
| 2026-08-10 | KRW 2,120.00 | +1.44% | KRW 2,090.00 | KRW 2,125.00 | KRW 2,055.00 | 62.06K |
| 2026-08-07 | KRW 2,090.00 | +2.96% | KRW 2,090.00 | KRW 2,095.00 | KRW 2,025.00 | 67.85K |
| 2026-08-06 | KRW 2,030.00 | +2.11% | KRW 1,990.00 | KRW 2,060.00 | KRW 1,985.00 | 99.33K |
| 2026-08-05 | KRW 1,988.00 | -0.45% | KRW 1,998.00 | KRW 2,040.00 | KRW 1,961.00 | 112.99K |
| 2026-08-04 | KRW 1,997.00 | +0.55% | KRW 1,891.00 | KRW 2,010.00 | KRW 1,891.00 | 185.12K |
| 2026-08-03 | KRW 1,986.00 | +0.35% | KRW 1,989.00 | KRW 2,020.00 | KRW 1,912.00 | 150.23K |
| 2026-07-31 | KRW 1,979.00 | +2.38% | KRW 1,920.00 | KRW 1,979.00 | KRW 1,850.00 | 354.38K |
| 2026-07-30 | KRW 1,933.00 | +3.42% | KRW 1,735.00 | KRW 1,957.00 | KRW 1,735.00 | 673.57K |
| 2026-07-29 | KRW 1,869.00 | -3.01% | KRW 1,970.00 | KRW 1,970.00 | KRW 1,700.00 | 246.49K |
| 2026-07-28 | KRW 1,927.00 | -0.16% | KRW 1,872.00 | KRW 1,928.00 | KRW 1,865.00 | 103.67K |
| 2026-07-27 | KRW 1,930.00 | -2.18% | KRW 1,930.00 | KRW 2,025.00 | KRW 1,915.00 | 150.05K |
| 2026-07-24 | KRW 1,973.00 | -1.35% | KRW 2,000.00 | KRW 2,040.00 | KRW 1,932.00 | 93.86K |
| 2026-07-23 | KRW 2,000.00 | +4.28% | KRW 1,917.00 | KRW 2,000.00 | KRW 1,889.00 | 123.22K |
| 2026-07-22 | KRW 1,918.00 | -2.14% | KRW 1,960.00 | KRW 1,971.00 | KRW 1,855.00 | 115.98K |
| 2026-07-21 | KRW 1,960.00 | -0.10% | KRW 1,946.00 | KRW 1,997.00 | KRW 1,929.00 | 61.26K |
| 2026-07-20 | KRW 1,962.00 | -4.53% | KRW 1,995.00 | KRW 2,010.00 | KRW 1,961.00 | 83.77K |
| 2026-07-16 | KRW 2,055.00 | -0.24% | KRW 2,070.00 | KRW 2,100.00 | KRW 1,980.00 | 50.16K |
| 2026-07-15 | KRW 2,060.00 | +2.49% | KRW 2,025.00 | KRW 2,065.00 | KRW 1,962.00 | 36.66K |
| 2026-07-14 | KRW 2,010.00 | +1.31% | KRW 1,968.00 | KRW 2,030.00 | KRW 1,905.00 | 110.24K |
| 2026-07-13 | KRW 1,984.00 | -0.80% | KRW 2,010.00 | KRW 2,040.00 | KRW 1,958.00 | 105.40K |
| 2026-07-10 | KRW 2,000.00 | +4.17% | KRW 1,920.00 | KRW 2,030.00 | KRW 1,920.00 | 69.47K |
| 2026-07-09 | KRW 1,920.00 | +0.95% | KRW 1,902.00 | KRW 1,925.00 | KRW 1,835.00 | 191.34K |
| 2026-07-08 | KRW 1,902.00 | +0.79% | KRW 1,887.00 | KRW 1,920.00 | KRW 1,834.00 | 85.94K |
| 2026-07-07 | KRW 1,887.00 | +0.91% | KRW 1,874.00 | KRW 1,937.00 | KRW 1,831.00 | 97.87K |
| 2026-07-06 | KRW 1,870.00 | +1.08% | KRW 1,850.00 | KRW 1,920.00 | KRW 1,828.00 | 133.57K |
| 2026-07-03 | KRW 1,850.00 | +1.09% | KRW 1,830.00 | KRW 1,856.00 | KRW 1,781.00 | 194.66K |
| 2026-07-02 | KRW 1,830.00 | +0.38% | KRW 1,771.00 | KRW 1,876.00 | KRW 1,771.00 | 180.04K |
| 2026-07-01 | KRW 1,823.00 | +1.84% | KRW 1,842.00 | KRW 1,842.00 | KRW 1,771.00 | 134.07K |
| 2026-06-30 | KRW 1,790.00 | -2.40% | KRW 1,834.00 | KRW 1,880.00 | KRW 1,790.00 | 169.40K |
| 2026-06-29 | KRW 1,834.00 | +5.40% | KRW 1,630.00 | KRW 1,857.00 | KRW 1,630.00 | 261.41K |
| 2026-06-26 | KRW 1,740.00 | -1.42% | KRW 1,765.00 | KRW 1,794.00 | KRW 1,695.00 | 322.79K |
| 2026-06-25 | KRW 1,765.00 | -1.56% | KRW 1,785.00 | KRW 1,847.00 | KRW 1,759.00 | 213.99K |
| 2026-06-24 | KRW 1,793.00 | -1.75% | KRW 1,740.00 | KRW 1,825.00 | KRW 1,740.00 | 183.22K |
| 2026-06-23 | KRW 1,825.00 | -4.00% | KRW 1,958.00 | KRW 1,959.00 | KRW 1,825.00 | 216.22K |
| 2026-06-22 | KRW 1,901.00 | -1.71% | KRW 1,995.00 | KRW 1,995.00 | KRW 1,890.00 | 199.65K |
| 2026-06-19 | KRW 1,934.00 | -2.72% | KRW 1,972.00 | KRW 2,040.00 | KRW 1,890.00 | 94.27K |
| 2026-06-18 | KRW 1,988.00 | -3.96% | KRW 2,095.00 | KRW 2,095.00 | KRW 1,988.00 | 83.08K |
| 2026-06-17 | KRW 2,070.00 | +0.73% | KRW 2,055.00 | KRW 2,105.00 | KRW 2,030.00 | 74.05K |
| 2026-06-16 | KRW 2,055.00 | -0.96% | KRW 2,115.00 | KRW 2,115.00 | KRW 2,025.00 | 92.12K |
| 2026-06-15 | KRW 2,075.00 | +1.97% | KRW 2,050.00 | KRW 2,100.00 | KRW 2,035.00 | 93.25K |
| 2026-06-12 | KRW 2,035.00 | +3.04% | KRW 2,000.00 | KRW 2,125.00 | KRW 1,980.00 | 153.17K |
| 2026-06-11 | KRW 1,975.00 | +0.20% | KRW 1,952.00 | KRW 2,020.00 | KRW 1,952.00 | 126.54K |
| 2026-06-10 | KRW 1,971.00 | -1.15% | KRW 1,995.00 | KRW 2,030.00 | KRW 1,950.00 | 548 |
| 2026-06-09 | KRW 1,994.00 | +3.91% | KRW 1,845.00 | KRW 2,040.00 | KRW 1,845.00 | 227.11K |
| 2026-06-08 | KRW 1,919.00 | -5.93% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,897.00 | 155.40K |
| 2026-06-05 | KRW 2,040.00 | +1.75% | KRW 2,000.00 | KRW 2,195.00 | KRW 1,987.00 | 221.26K |
| 2026-06-04 | KRW 2,005.00 | -2.43% | KRW 2,070.00 | KRW 2,175.00 | KRW 2,005.00 | 194.51K |
| 2026-06-02 | KRW 2,055.00 | -5.08% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,030.00 | 280.29K |
| 2026-06-01 | KRW 2,165.00 | -0.69% | KRW 2,185.00 | KRW 2,190.00 | KRW 2,085.00 | 185.72K |
| 2026-05-29 | KRW 2,180.00 | -4.39% | KRW 2,270.00 | KRW 2,355.00 | KRW 2,150.00 | 185.61K |
| 2026-05-28 | KRW 2,280.00 | -1.51% | KRW 2,340.00 | KRW 2,340.00 | KRW 2,235.00 | 205.53K |
| 2026-05-27 | KRW 2,315.00 | -3.94% | KRW 2,455.00 | KRW 2,455.00 | KRW 2,315.00 | 208.18K |
| 2026-05-26 | KRW 2,410.00 | -5.86% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,380.00 | 528.30K |
| 2026-05-22 | KRW 2,560.00 | +0.79% | KRW 2,580.00 | KRW 2,730.00 | KRW 2,550.00 | 113.73K |