Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,540.00 | 7,590.00 | 7,500.00 | 7,540.00 | 7,262.52 | 13,271 |
| 2024-04-26 | 7,530.00 | 7,550.00 | 7,470.00 | 7,540.00 | 7,262.52 | 5,523 |
| 2024-04-25 | 7,520.00 | 7,570.00 | 7,450.00 | 7,530.00 | 7,252.88 | 11,136 |
| 2024-04-24 | 7,520.00 | 7,570.00 | 7,450.00 | 7,540.00 | 7,262.52 | 17,803 |
| 2024-04-23 | 7,460.00 | 7,500.00 | 7,390.00 | 7,500.00 | 7,223.99 | 3,886 |
| 2024-04-22 | 7,410.00 | 7,640.00 | 7,390.00 | 7,460.00 | 7,185.46 | 12,537 |
| 2024-04-19 | 7,350.00 | 7,430.00 | 7,270.00 | 7,410.00 | 7,137.30 | 17,222 |
| 2024-04-18 | 7,330.00 | 7,360.00 | 7,260.00 | 7,330.00 | 7,060.24 | 8,207 |
| 2024-04-17 | 7,290.00 | 7,330.00 | 7,240.00 | 7,280.00 | 7,012.08 | 17,965 |
| 2024-04-16 | 7,160.00 | 7,290.00 | 7,160.00 | 7,290.00 | 7,021.72 | 26,176 |
| 2024-04-15 | 7,180.00 | 7,300.00 | 7,180.00 | 7,250.00 | 6,983.19 | 16,662 |
| 2024-04-12 | 7,400.00 | 7,520.00 | 7,260.00 | 7,310.00 | 7,040.98 | 35,299 |
| 2024-04-11 | 7,400.00 | 7,490.00 | 7,320.00 | 7,470.00 | 7,195.09 | 15,754 |
| 2024-04-09 | 7,440.00 | 7,560.00 | 7,440.00 | 7,490.00 | 7,214.36 | 9,666 |
| 2024-04-08 | 7,590.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,223.99 | 17,569 |
| 2024-04-05 | 7,640.00 | 7,640.00 | 7,490.00 | 7,600.00 | 7,320.31 | 11,691 |
| 2024-04-04 | 7,630.00 | 7,730.00 | 7,630.00 | 7,640.00 | 7,358.84 | 18,065 |
| 2024-04-03 | 7,570.00 | 7,750.00 | 7,570.00 | 7,690.00 | 7,407.00 | 27,652 |
| 2024-04-02 | 7,690.00 | 7,690.00 | 7,590.00 | 7,620.00 | 7,339.57 | 11,018 |
| 2024-04-01 | 7,580.00 | 7,730.00 | 7,500.00 | 7,690.00 | 7,407.00 | 19,409 |
| 2024-03-29 | 7,720.00 | 7,830.00 | 7,640.00 | 7,670.00 | 7,387.73 | 17,244 |
| 2024-03-28 | 7,800.00 | 7,870.00 | 7,630.00 | 7,690.00 | 7,407.00 | 18,461 |
| 2024-03-27 | 7,810.00 | 7,860.00 | 7,710.00 | 7,800.00 | 7,512.95 | 14,839 |
| 2024-03-26 | 7,640.00 | 7,790.00 | 7,590.00 | 7,790.00 | 7,503.32 | 21,467 |
| 2024-03-25 | 7,750.00 | 7,790.00 | 7,480.00 | 7,640.00 | 7,358.84 | 57,971 |
| 2024-03-22 | 7,590.00 | 7,750.00 | 7,540.00 | 7,700.00 | 7,416.63 | 16,356 |
| 2024-03-21 | 7,700.00 | 7,750.00 | 7,480.00 | 7,530.00 | 7,252.88 | 29,589 |
| 2024-03-20 | 7,740.00 | 7,790.00 | 7,510.00 | 7,650.00 | 7,368.47 | 39,632 |
| 2024-03-19 | 7,660.00 | 7,850.00 | 7,620.00 | 7,750.00 | 7,464.79 | 41,032 |
| 2024-03-18 | 7,300.00 | 8,110.00 | 7,300.00 | 7,680.00 | 7,397.36 | 65,550 |
| 2024-03-15 | 7,540.00 | 7,540.00 | 7,350.00 | 7,390.00 | 7,118.04 | 13,628 |
| 2024-03-14 | 7,410.00 | 7,530.00 | 7,380.00 | 7,440.00 | 7,166.20 | 16,490 |
| 2024-03-13 | 7,310.00 | 7,440.00 | 7,310.00 | 7,430.00 | 7,156.56 | 18,165 |
| 2024-03-12 | 7,340.00 | 7,390.00 | 7,300.00 | 7,330.00 | 7,060.24 | 15,033 |
| 2024-03-11 | 7,210.00 | 7,380.00 | 7,210.00 | 7,340.00 | 7,069.88 | 12,285 |
| 2024-03-08 | 7,120.00 | 7,200.00 | 7,120.00 | 7,200.00 | 6,935.03 | 14,635 |
| 2024-03-07 | 7,230.00 | 7,240.00 | 7,110.00 | 7,110.00 | 6,848.34 | 19,849 |
| 2024-03-06 | 7,230.00 | 7,300.00 | 7,130.00 | 7,240.00 | 6,973.56 | 27,855 |
| 2024-03-05 | 7,310.00 | 7,400.00 | 7,200.00 | 7,250.00 | 6,983.19 | 29,284 |
| 2024-03-04 | 7,340.00 | 7,390.00 | 7,270.00 | 7,300.00 | 7,031.35 | 23,679 |
| 2024-02-29 | 7,340.00 | 7,430.00 | 7,270.00 | 7,290.00 | 7,021.72 | 31,888 |
| 2024-02-28 | 7,390.00 | 7,460.00 | 7,280.00 | 7,390.00 | 7,118.04 | 43,442 |
| 2024-02-27 | 7,540.00 | 7,600.00 | 7,390.00 | 7,390.00 | 7,118.04 | 36,679 |
| 2024-02-26 | 7,820.00 | 7,820.00 | 7,580.00 | 7,580.00 | 7,301.04 | 26,073 |
| 2024-02-23 | 8,000.00 | 8,000.00 | 7,730.00 | 7,760.00 | 7,474.42 | 21,122 |
| 2024-02-22 | 7,910.00 | 8,050.00 | 7,880.00 | 7,900.00 | 7,609.27 | 12,496 |
| 2024-02-21 | 8,040.00 | 8,040.00 | 7,860.00 | 7,930.00 | 7,638.16 | 31,666 |
| 2024-02-20 | 8,060.00 | 8,100.00 | 7,940.00 | 8,000.00 | 7,705.59 | 19,372 |
| 2024-02-19 | 7,900.00 | 8,100.00 | 7,870.00 | 8,020.00 | 7,724.85 | 40,178 |
| 2024-02-16 | 7,920.00 | 7,920.00 | 7,780.00 | 7,850.00 | 7,561.11 | 17,639 |
| 2024-02-15 | 7,980.00 | 7,990.00 | 7,760.00 | 7,780.00 | 7,493.68 | 32,767 |
| 2024-02-14 | 7,900.00 | 8,010.00 | 7,820.00 | 7,920.00 | 7,628.53 | 36,148 |
| 2024-02-13 | 7,780.00 | 7,900.00 | 7,770.00 | 7,900.00 | 7,609.27 | 36,769 |
| 2024-02-08 | 7,700.00 | 7,790.00 | 7,650.00 | 7,780.00 | 7,493.68 | 23,171 |
| 2024-02-07 | 7,760.00 | 7,780.00 | 7,610.00 | 7,710.00 | 7,426.26 | 80,126 |
| 2024-02-06 | 7,790.00 | 7,860.00 | 7,680.00 | 7,750.00 | 7,464.79 | 37,116 |
| 2024-02-05 | 7,840.00 | 7,890.00 | 7,740.00 | 7,830.00 | 7,541.84 | 35,456 |
| 2024-02-02 | 7,790.00 | 7,850.00 | 7,710.00 | 7,820.00 | 7,532.21 | 36,791 |
| 2024-02-01 | 7,710.00 | 7,840.00 | 7,620.00 | 7,750.00 | 7,464.79 | 67,356 |
| 2024-01-31 | 7,710.00 | 7,820.00 | 7,670.00 | 7,710.00 | 7,426.26 | 32,014 |
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.