Want to see KR:079980 full AI Analyst Report?
HUVIS CORPORATION (079980) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,801.00 | 1,801.00 | 1,721.00 | 1,789.00 | 1,789.00 | -0.56% | 70,910 | 1.55 |
| Oct 29, 2026 | 1,811.00 | 1,811.00 | 1,701.00 | 1,799.00 | 1,799.00 | -0.11% | 95,388 | 2.05 |
| Oct 28, 2026 | 1,849.00 | 1,875.00 | 1,796.00 | 1,801.00 | 1,801.00 | -0.22% | 76,904 | 1.51 |
| Oct 27, 2026 | 1,793.00 | 1,825.00 | 1,792.00 | 1,805.00 | 1,805.00 | +0.73% | 41,973 | 0.69 |
| Oct 26, 2026 | 1,838.00 | 1,838.00 | 1,792.00 | 1,792.00 | 1,792.00 | -2.13% | 68,050 | 1.07 |
| Oct 23, 2026 | 1,874.00 | 1,874.00 | 1,817.00 | 1,831.00 | 1,831.00 | -3.28% | 71,051 | 1.10 |
| Oct 22, 2026 | 1,878.00 | 1,907.00 | 1,850.00 | 1,893.00 | 1,893.00 | -0.79% | 45,384 | 0.69 |
| Oct 21, 2026 | 1,829.00 | 1,965.00 | 1,828.00 | 1,908.00 | 1,908.00 | +2.20% | 76,634 | 1.16 |
| Oct 20, 2026 | 1,859.00 | 1,880.00 | 1,810.00 | 1,867.00 | 1,867.00 | +0.43% | 22,333 | 0.33 |
| Oct 19, 2026 | 1,841.00 | 1,874.00 | 1,801.00 | 1,859.00 | 1,859.00 | +1.58% | 24,740 | 0.36 |
| Oct 16, 2026 | 1,828.00 | 1,879.00 | 1,820.00 | 1,830.00 | 1,830.00 | +0.11% | 40,484 | 0.58 |
| Oct 15, 2026 | 1,850.00 | 1,850.00 | 1,800.00 | 1,828.00 | 1,828.00 | -1.93% | 59,291 | 0.85 |
| Oct 14, 2026 | 1,874.00 | 1,919.00 | 1,858.00 | 1,864.00 | 1,864.00 | -0.53% | 17,772 | 0.25 |
| Oct 13, 2026 | 1,881.00 | 1,915.00 | 1,836.00 | 1,874.00 | 1,874.00 | -1.06% | 27,598 | 0.39 |
| Oct 12, 2026 | 1,937.00 | 1,937.00 | 1,892.00 | 1,894.00 | 1,894.00 | -1.81% | 35,003 | 0.50 |
| Oct 09, 2026 | 1,929.00 | 1,939.00 | 1,890.00 | 1,929.00 | 1,929.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,934.00 | 1,939.00 | 1,890.00 | 1,929.00 | 1,929.00 | -0.05% | 34,929 | 0.48 |
| Oct 07, 2026 | 1,940.00 | 1,941.00 | 1,913.00 | 1,930.00 | 1,930.00 | +0.26% | 23,743 | 0.32 |
| Oct 06, 2026 | 1,970.00 | 1,970.00 | 1,916.00 | 1,925.00 | 1,925.00 | -0.05% | 22,659 | 0.30 |
| Oct 05, 2026 | 1,926.00 | 1,935.00 | 1,913.00 | 1,926.00 | 1,926.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,922.00 | 1,935.00 | 1,913.00 | 1,926.00 | 1,926.00 | +0.21% | 36,080 | 0.46 |
| Oct 01, 2026 | 1,937.00 | 1,937.00 | 1,905.00 | 1,922.00 | 1,922.00 | -0.31% | 29,762 | 0.37 |
| Sep 30, 2026 | 1,927.00 | 1,939.00 | 1,918.00 | 1,928.00 | 1,928.00 | +0.05% | 12,968 | 0.16 |
| Sep 29, 2026 | 1,924.00 | 1,980.00 | 1,903.00 | 1,927.00 | 1,927.00 | +0.21% | 19,990 | 0.23 |
| Sep 28, 2026 | 1,920.00 | 1,939.00 | 1,906.00 | 1,923.00 | 1,923.00 | +1.10% | 24,491 | 0.28 |
| Sep 25, 2026 | 1,902.00 | 1,950.00 | 1,901.00 | 1,902.00 | 1,902.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,902.00 | 1,950.00 | 1,901.00 | 1,902.00 | 1,902.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,950.00 | 1,950.00 | 1,901.00 | 1,902.00 | 1,902.00 | -1.25% | 31,611 | 0.32 |
| Sep 22, 2026 | 1,932.00 | 1,932.00 | 1,899.00 | 1,926.00 | 1,926.00 | +0.31% | 39,141 | 0.38 |
| Sep 21, 2026 | 1,942.00 | 1,942.00 | 1,905.00 | 1,920.00 | 1,920.00 | -0.16% | 27,866 | 0.27 |
| Sep 18, 2026 | 1,931.00 | 1,941.00 | 1,901.00 | 1,923.00 | 1,923.00 | -0.31% | 21,575 | 0.20 |
| Sep 17, 2026 | 1,919.00 | 1,955.00 | 1,910.00 | 1,929.00 | 1,929.00 | +0.94% | 18,353 | 0.17 |
| Sep 16, 2026 | 1,957.00 | 1,957.00 | 1,911.00 | 1,911.00 | 1,911.00 | -2.00% | 22,389 | 0.20 |
| Sep 15, 2026 | 1,956.00 | 1,956.00 | 1,914.00 | 1,950.00 | 1,950.00 | -0.26% | 55,873 | 0.50 |
| Sep 14, 2026 | 1,901.00 | 1,980.00 | 1,901.00 | 1,955.00 | 1,955.00 | +0.15% | 20,444 | 0.18 |
| Sep 11, 2026 | 1,951.00 | 1,977.00 | 1,923.00 | 1,952.00 | 1,952.00 | +0.10% | 31,560 | 0.28 |
| Sep 10, 2026 | 1,935.00 | 1,999.00 | 1,934.00 | 1,950.00 | 1,950.00 | +0.00% | 38,431 | 0.34 |
| Sep 09, 2026 | 1,959.00 | 1,974.00 | 1,938.00 | 1,950.00 | 1,950.00 | +0.52% | 24,795 | 0.21 |
| Sep 08, 2026 | 1,956.00 | 1,973.00 | 1,939.00 | 1,940.00 | 1,940.00 | -1.17% | 48,498 | 0.41 |
| Sep 07, 2026 | 1,981.00 | 2,045.00 | 1,950.00 | 1,963.00 | 1,963.00 | -0.86% | 47,386 | 0.40 |
| Sep 04, 2026 | 2,010.00 | 2,020.00 | 1,971.00 | 1,980.00 | 1,980.00 | -1.00% | 34,928 | 0.29 |
| Sep 03, 2026 | 1,993.00 | 2,010.00 | 1,977.00 | 2,000.00 | 2,000.00 | +0.35% | 32,418 | 0.26 |
| Sep 02, 2026 | 2,005.00 | 2,010.00 | 1,985.00 | 1,993.00 | 1,993.00 | -0.60% | 36,136 | 0.28 |
| Sep 01, 2026 | 2,005.00 | 2,035.00 | 1,986.00 | 2,005.00 | 2,005.00 | -1.23% | 48,794 | 0.38 |
| Aug 31, 2026 | 2,010.00 | 2,035.00 | 1,980.00 | 2,030.00 | 2,030.00 | +0.50% | 39,320 | 0.31 |
| Aug 28, 2026 | 2,000.00 | 2,020.00 | 1,968.00 | 2,020.00 | 2,020.00 | +1.05% | 45,324 | 0.34 |
| Aug 27, 2026 | 2,020.00 | 2,020.00 | 1,984.00 | 1,999.00 | 1,999.00 | -1.04% | 39,837 | 0.30 |
| Aug 26, 2026 | 1,994.00 | 2,020.00 | 1,954.00 | 2,020.00 | 2,020.00 | +1.30% | 45,162 | 0.33 |
| Aug 25, 2026 | 1,960.00 | 2,000.00 | 1,923.00 | 1,994.00 | 1,994.00 | +2.15% | 45,507 | 0.33 |
| Aug 24, 2026 | 2,020.00 | 2,020.00 | 1,928.00 | 1,952.00 | 1,952.00 | +0.10% | 83,990 | 0.59 |
