Huvitz Co., Ltd. (KOSDAQ:065510)
South Korea
· Delayed Price · Currency is KRW 8,400.00
+20.00 (0.24%)
At close: Dec 5, 2025
Huvitz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,380.00 | 8,400.00 | 8,270.00 | 8,400.00 | 8,400.00 | 0.24% | 21,440 |
| Dec 4, 2025 | 8,480.00 | 8,480.00 | 8,300.00 | 8,380.00 | 8,380.00 | -1.18% | 14,549 |
| Dec 3, 2025 | 8,450.00 | 8,510.00 | 8,340.00 | 8,480.00 | 8,480.00 | 0.59% | 29,082 |
| Dec 2, 2025 | 8,360.00 | 8,440.00 | 8,300.00 | 8,430.00 | 8,430.00 | 0.84% | 17,381 |
| Dec 1, 2025 | 8,320.00 | 8,420.00 | 8,240.00 | 8,360.00 | 8,360.00 | 0.97% | 22,124 |
| Nov 28, 2025 | 8,060.00 | 8,340.00 | 8,060.00 | 8,280.00 | 8,280.00 | 2.73% | 40,284 |
| Nov 27, 2025 | 8,030.00 | 8,120.00 | 8,000.00 | 8,060.00 | 8,060.00 | -0.12% | 13,499 |
| Nov 26, 2025 | 7,970.00 | 8,070.00 | 7,870.00 | 8,070.00 | 8,070.00 | 1.25% | 24,931 |
| Nov 25, 2025 | 8,070.00 | 8,070.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.38% | 17,665 |
| Nov 24, 2025 | 8,030.00 | 8,120.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 19,711 |
| Nov 21, 2025 | 8,150.00 | 8,190.00 | 7,800.00 | 8,100.00 | 8,100.00 | -1.46% | 28,174 |
| Nov 20, 2025 | 8,140.00 | 8,230.00 | 8,100.00 | 8,220.00 | 8,220.00 | 0.61% | 16,223 |
| Nov 19, 2025 | 8,260.00 | 8,260.00 | 8,050.00 | 8,170.00 | 8,170.00 | -1.09% | 12,149 |
| Nov 18, 2025 | 8,300.00 | 8,320.00 | 8,110.00 | 8,260.00 | 8,260.00 | -0.36% | 29,267 |
| Nov 17, 2025 | 8,220.00 | 8,340.00 | 8,060.00 | 8,290.00 | 8,290.00 | 0.85% | 28,785 |
| Nov 14, 2025 | 8,260.00 | 8,260.00 | 8,150.00 | 8,220.00 | 8,220.00 | -0.72% | 14,641 |
| Nov 13, 2025 | 8,110.00 | 8,320.00 | 8,090.00 | 8,280.00 | 8,280.00 | 1.35% | 27,377 |
| Nov 12, 2025 | 7,920.00 | 8,190.00 | 7,920.00 | 8,170.00 | 8,170.00 | 2.64% | 32,585 |
| Nov 11, 2025 | 7,930.00 | 8,050.00 | 7,880.00 | 7,960.00 | 7,960.00 | -0.38% | 28,143 |
| Nov 10, 2025 | 7,850.00 | 8,030.00 | 7,850.00 | 7,990.00 | 7,990.00 | 0.13% | 26,362 |
| Nov 7, 2025 | 7,990.00 | 8,030.00 | 7,830.00 | 7,980.00 | 7,980.00 | -0.87% | 27,910 |
| Nov 6, 2025 | 8,020.00 | 8,140.00 | 7,920.00 | 8,050.00 | 8,050.00 | -0.37% | 21,149 |
| Nov 5, 2025 | 8,000.00 | 8,090.00 | 7,640.00 | 8,080.00 | 8,080.00 | 0.75% | 78,529 |
| Nov 4, 2025 | 8,070.00 | 8,170.00 | 7,900.00 | 8,020.00 | 8,020.00 | -0.87% | 45,280 |
| Nov 3, 2025 | 8,210.00 | 8,280.00 | 8,000.00 | 8,090.00 | 8,090.00 | -1.94% | 81,888 |
| Oct 31, 2025 | 8,240.00 | 8,340.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.12% | 24,739 |
| Oct 30, 2025 | 8,430.00 | 8,540.00 | 8,190.00 | 8,260.00 | 8,260.00 | -2.82% | 55,815 |
| Oct 29, 2025 | 8,660.00 | 8,660.00 | 8,440.00 | 8,500.00 | 8,500.00 | -1.51% | 36,998 |
| Oct 28, 2025 | 8,650.00 | 8,710.00 | 8,550.00 | 8,630.00 | 8,630.00 | -1.15% | 39,317 |
| Oct 27, 2025 | 8,700.00 | 8,780.00 | 8,640.00 | 8,730.00 | 8,730.00 | 0.81% | 36,525 |
| Oct 24, 2025 | 8,800.00 | 8,800.00 | 8,610.00 | 8,660.00 | 8,660.00 | -1.37% | 46,395 |
| Oct 23, 2025 | 8,750.00 | 8,960.00 | 8,650.00 | 8,780.00 | 8,780.00 | 0.34% | 42,887 |
| Oct 22, 2025 | 8,710.00 | 8,760.00 | 8,580.00 | 8,750.00 | 8,750.00 | 0.46% | 29,707 |
| Oct 21, 2025 | 8,800.00 | 8,800.00 | 8,660.00 | 8,710.00 | 8,710.00 | -0.11% | 34,957 |
| Oct 20, 2025 | 8,630.00 | 8,780.00 | 8,530.00 | 8,720.00 | 8,720.00 | 1.40% | 31,308 |
| Oct 17, 2025 | 8,830.00 | 8,830.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.60% | 72,246 |
| Oct 16, 2025 | 9,010.00 | 9,010.00 | 8,770.00 | 8,830.00 | 8,830.00 | -2.00% | 36,711 |
| Oct 15, 2025 | 8,940.00 | 9,040.00 | 8,770.00 | 9,010.00 | 9,010.00 | 0.78% | 47,060 |
| Oct 14, 2025 | 9,260.00 | 9,330.00 | 8,850.00 | 8,940.00 | 8,940.00 | -3.46% | 93,362 |
| Oct 13, 2025 | 9,250.00 | 9,410.00 | 9,130.00 | 9,260.00 | 9,260.00 | -1.49% | 71,525 |
| Oct 10, 2025 | 9,300.00 | 9,410.00 | 9,140.00 | 9,400.00 | 9,400.00 | 0.97% | 83,723 |
| Oct 2, 2025 | 9,420.00 | 9,450.00 | 9,250.00 | 9,310.00 | 9,310.00 | -1.17% | 46,079 |
| Oct 1, 2025 | 9,530.00 | 9,600.00 | 9,240.00 | 9,420.00 | 9,420.00 | -1.05% | 66,035 |
| Sep 30, 2025 | 9,340.00 | 9,610.00 | 9,300.00 | 9,520.00 | 9,520.00 | 1.60% | 65,624 |
| Sep 29, 2025 | 9,300.00 | 9,500.00 | 9,130.00 | 9,370.00 | 9,370.00 | 1.63% | 32,386 |
| Sep 26, 2025 | 9,490.00 | 9,490.00 | 9,100.00 | 9,220.00 | 9,220.00 | -2.95% | 77,464 |
| Sep 25, 2025 | 9,870.00 | 9,890.00 | 9,460.00 | 9,500.00 | 9,500.00 | -3.36% | 101,524 |
| Sep 24, 2025 | 9,440.00 | 9,930.00 | 9,250.00 | 9,830.00 | 9,830.00 | 4.80% | 199,273 |
| Sep 23, 2025 | 9,320.00 | 9,870.00 | 9,110.00 | 9,380.00 | 9,380.00 | -0.32% | 241,477 |
| Sep 22, 2025 | 9,410.00 | 9,450.00 | 9,150.00 | 9,410.00 | 9,410.00 | - | 74,619 |