Huvitz Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	9,500.00	9,600.00	9,370.00	9,550.00	8,597.08	48,293
2021-11-24	9,480.00	9,610.00	9,400.00	9,510.00	8,561.07	38,818
2021-11-23	9,510.00	9,520.00	9,350.00	9,510.00	8,561.07	45,691
2021-11-22	9,200.00	9,540.00	9,170.00	9,510.00	8,561.07	108,157
2021-11-19	9,230.00	9,240.00	9,050.00	9,110.00	8,200.98	32,890
2021-11-18	9,220.00	9,260.00	9,040.00	9,180.00	8,264.00	37,243
2021-11-17	9,340.00	9,340.00	9,110.00	9,220.00	8,300.01	29,695
2021-11-16	9,220.00	9,280.00	9,090.00	9,280.00	8,354.02	22,638
2021-11-15	9,320.00	9,430.00	9,170.00	9,220.00	8,300.01	47,400
2021-11-12	8,920.00	9,360.00	8,920.00	9,300.00	8,372.02	74,934
2021-11-11	8,910.00	9,040.00	8,860.00	8,940.00	8,047.94	28,799
2021-11-10	9,240.00	9,240.00	9,000.00	9,020.00	8,119.96	32,246
2021-11-09	9,470.00	9,470.00	9,150.00	9,240.00	8,318.01	69,247
2021-11-08	9,660.00	9,740.00	9,340.00	9,470.00	8,525.06	95,571
2021-11-05	9,410.00	9,740.00	9,400.00	9,660.00	8,696.10	172,252
2021-11-04	9,200.00	9,460.00	9,060.00	9,440.00	8,498.05	196,562
2021-11-03	9,020.00	9,320.00	8,970.00	9,200.00	8,282.00	156,118
2021-11-02	8,840.00	9,090.00	8,840.00	9,060.00	8,155.97	38,243
2021-11-01	8,630.00	8,890.00	8,630.00	8,840.00	7,957.92	55,367
2021-10-29	8,560.00	8,750.00	8,480.00	8,650.00	7,786.88	55,339
2021-10-28	8,560.00	8,700.00	8,520.00	8,560.00	7,705.86	46,299
2021-10-27	8,620.00	8,650.00	8,480.00	8,520.00	7,669.85	23,980
2021-10-26	8,480.00	8,640.00	8,480.00	8,620.00	7,759.87	21,265

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.