Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10,030.00 | 10,170.00 | 9,630.00 | 10,050.00 | 9,680.14 | 187,153 |
| 2024-07-25 | 9,850.00 | 10,080.00 | 9,500.00 | 9,960.00 | 9,593.46 | 102,122 |
| 2024-07-24 | 9,570.00 | 9,980.00 | 9,490.00 | 9,950.00 | 9,583.82 | 69,379 |
| 2024-07-23 | 9,560.00 | 9,710.00 | 9,460.00 | 9,650.00 | 9,294.86 | 52,445 |
| 2024-07-22 | 9,900.00 | 9,960.00 | 9,400.00 | 9,530.00 | 9,179.28 | 110,694 |
| 2024-07-19 | 10,320.00 | 10,320.00 | 9,840.00 | 9,990.00 | 9,622.35 | 87,429 |
| 2024-07-18 | 10,700.00 | 10,740.00 | 10,110.00 | 10,290.00 | 9,911.31 | 168,834 |
| 2024-07-17 | 10,100.00 | 10,810.00 | 10,090.00 | 10,750.00 | 10,354.38 | 378,377 |
| 2024-07-16 | 10,350.00 | 10,350.00 | 9,770.00 | 10,000.00 | 9,631.98 | 125,246 |
| 2024-07-15 | 10,340.00 | 10,360.00 | 10,000.00 | 10,300.00 | 9,920.94 | 229,275 |
| 2024-07-12 | 9,060.00 | 9,900.00 | 8,980.00 | 9,900.00 | 9,535.66 | 273,865 |
| 2024-07-11 | 9,030.00 | 9,070.00 | 8,870.00 | 9,030.00 | 8,697.68 | 54,707 |
| 2024-07-10 | 8,900.00 | 9,020.00 | 8,790.00 | 9,010.00 | 8,678.42 | 35,095 |
| 2024-07-09 | 8,760.00 | 9,040.00 | 8,760.00 | 8,810.00 | 8,485.78 | 39,185 |
| 2024-07-08 | 8,970.00 | 9,050.00 | 8,600.00 | 8,840.00 | 8,514.67 | 122,255 |
| 2024-07-05 | 9,340.00 | 9,410.00 | 8,860.00 | 8,970.00 | 8,639.89 | 120,224 |
| 2024-07-04 | 9,150.00 | 9,780.00 | 9,040.00 | 9,340.00 | 8,996.27 | 149,913 |
| 2024-07-03 | 9,280.00 | 9,330.00 | 8,960.00 | 8,970.00 | 8,639.89 | 36,232 |
| 2024-07-02 | 9,160.00 | 9,420.00 | 9,130.00 | 9,240.00 | 8,899.95 | 32,155 |
| 2024-07-01 | 9,410.00 | 9,550.00 | 9,110.00 | 9,110.00 | 8,774.74 | 35,431 |
| 2024-06-28 | 9,200.00 | 9,290.00 | 9,130.00 | 9,220.00 | 8,880.69 | 22,341 |
| 2024-06-27 | 9,590.00 | 9,590.00 | 9,140.00 | 9,190.00 | 8,851.79 | 50,045 |
| 2024-06-26 | 9,670.00 | 9,880.00 | 9,420.00 | 9,530.00 | 9,179.28 | 119,454 |
| 2024-06-25 | 9,110.00 | 9,680.00 | 9,110.00 | 9,550.00 | 9,198.54 | 137,072 |
| 2024-06-24 | 8,980.00 | 9,820.00 | 8,880.00 | 9,140.00 | 8,803.63 | 450,816 |
| 2024-06-21 | 9,290.00 | 9,290.00 | 8,900.00 | 8,980.00 | 8,649.52 | 82,312 |
| 2024-06-20 | 8,780.00 | 9,310.00 | 8,780.00 | 9,290.00 | 8,948.11 | 142,388 |
| 2024-06-19 | 8,900.00 | 9,050.00 | 8,750.00 | 8,750.00 | 8,427.99 | 51,251 |
| 2024-06-18 | 8,940.00 | 8,990.00 | 8,720.00 | 8,930.00 | 8,601.36 | 34,625 |
| 2024-06-17 | 9,050.00 | 9,170.00 | 8,880.00 | 8,900.00 | 8,572.47 | 41,341 |
| 2024-06-14 | 9,110.00 | 9,200.00 | 8,960.00 | 9,050.00 | 8,716.95 | 52,288 |
| 2024-06-13 | 9,200.00 | 9,270.00 | 8,980.00 | 9,050.00 | 8,716.95 | 85,932 |
| 2024-06-12 | 9,160.00 | 9,220.00 | 9,010.00 | 9,180.00 | 8,842.16 | 64,728 |
| 2024-06-11 | 9,270.00 | 9,300.00 | 9,050.00 | 9,050.00 | 8,716.95 | 35,362 |
| 2024-06-10 | 9,150.00 | 9,260.00 | 9,000.00 | 9,180.00 | 8,842.16 | 38,401 |
| 2024-06-07 | 9,090.00 | 9,260.00 | 9,050.00 | 9,150.00 | 8,813.27 | 82,461 |
| 2024-06-05 | 9,430.00 | 9,620.00 | 9,100.00 | 9,100.00 | 8,765.11 | 154,591 |
| 2024-06-04 | 10,040.00 | 10,090.00 | 9,400.00 | 9,400.00 | 9,054.06 | 189,119 |
| 2024-06-03 | 9,940.00 | 10,250.00 | 9,880.00 | 10,110.00 | 9,737.94 | 108,609 |
| 2024-05-31 | 9,900.00 | 10,190.00 | 9,800.00 | 9,910.00 | 9,545.30 | 66,493 |
| 2024-05-30 | 10,160.00 | 10,160.00 | 9,770.00 | 9,870.00 | 9,506.77 | 102,075 |
| 2024-05-29 | 9,840.00 | 10,440.00 | 9,710.00 | 10,190.00 | 9,814.99 | 184,426 |
| 2024-05-28 | 10,150.00 | 10,280.00 | 9,850.00 | 9,880.00 | 9,516.40 | 151,993 |
| 2024-05-27 | 10,110.00 | 10,260.00 | 9,850.00 | 10,040.00 | 9,670.51 | 231,772 |
| 2024-05-24 | 10,500.00 | 10,500.00 | 10,030.00 | 10,030.00 | 9,660.88 | 254,013 |
| 2024-05-23 | 10,700.00 | 10,930.00 | 10,240.00 | 10,650.00 | 10,258.06 | 221,006 |
| 2024-05-22 | 11,230.00 | 11,270.00 | 10,410.00 | 10,720.00 | 10,325.49 | 432,842 |
| 2024-05-21 | 11,600.00 | 11,800.00 | 11,060.00 | 11,230.00 | 10,816.72 | 507,959 |
| 2024-05-20 | 10,680.00 | 11,530.00 | 10,500.00 | 11,530.00 | 11,105.68 | 676,568 |
| 2024-05-17 | 10,650.00 | 11,050.00 | 10,410.00 | 10,900.00 | 10,498.86 | 767,853 |
| 2024-05-16 | 9,740.00 | 11,140.00 | 9,660.00 | 10,760.00 | 10,364.01 | 3,046,402 |
| 2024-05-14 | 10,350.00 | 10,440.00 | 9,550.00 | 9,550.00 | 9,198.54 | 907,902 |
| 2024-05-13 | 8,640.00 | 10,690.00 | 8,520.00 | 10,300.00 | 9,920.94 | 5,419,633 |
| 2024-05-10 | 7,840.00 | 9,290.00 | 7,830.00 | 8,510.00 | 8,196.82 | 2,995,784 |
| 2024-05-09 | 7,670.00 | 8,430.00 | 7,650.00 | 7,860.00 | 7,570.74 | 213,578 |
| 2024-05-08 | 7,630.00 | 7,670.00 | 7,600.00 | 7,670.00 | 7,387.73 | 7,056 |
| 2024-05-07 | 7,640.00 | 7,700.00 | 7,580.00 | 7,670.00 | 7,387.73 | 11,124 |
| 2024-05-03 | 7,640.00 | 7,710.00 | 7,620.00 | 7,660.00 | 7,378.10 | 20,518 |
| 2024-05-02 | 7,630.00 | 7,670.00 | 7,580.00 | 7,640.00 | 7,358.84 | 14,393 |
| 2024-04-30 | 7,510.00 | 7,650.00 | 7,510.00 | 7,630.00 | 7,349.20 | 10,792 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 130.0000 KRW |
| 2025-04-02 | 130.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.