Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,620.00 | 7,850.00 | 7,580.00 | 7,750.00 | 7,464.79 | 57,232 |
| 2024-01-29 | 7,620.00 | 7,710.00 | 7,540.00 | 7,570.00 | 7,291.41 | 54,634 |
| 2024-01-28 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,339.57 | 0 |
| 2024-01-26 | 7,600.00 | 7,730.00 | 7,520.00 | 7,620.00 | 7,339.57 | 87,478 |
| 2024-01-25 | 8,040.00 | 9,080.00 | 7,510.00 | 7,600.00 | 7,320.31 | 1,739,207 |
| 2024-01-24 | 7,190.00 | 8,200.00 | 7,010.00 | 8,080.00 | 7,782.64 | 727,734 |
| 2024-01-23 | 7,000.00 | 7,170.00 | 6,970.00 | 7,160.00 | 6,896.50 | 9,450 |
| 2024-01-22 | 7,290.00 | 7,300.00 | 6,840.00 | 6,990.00 | 6,732.76 | 54,664 |
| 2024-01-19 | 7,250.00 | 7,340.00 | 7,170.00 | 7,210.00 | 6,944.66 | 9,992 |
| 2024-01-18 | 7,240.00 | 7,350.00 | 7,200.00 | 7,250.00 | 6,983.19 | 11,775 |
| 2024-01-17 | 7,150.00 | 7,350.00 | 7,150.00 | 7,250.00 | 6,983.19 | 23,603 |
| 2024-01-16 | 7,270.00 | 7,490.00 | 7,190.00 | 7,190.00 | 6,925.40 | 32,438 |
| 2024-01-15 | 7,350.00 | 7,440.00 | 7,230.00 | 7,230.00 | 6,963.92 | 3,696 |
| 2024-01-12 | 7,600.00 | 7,600.00 | 7,370.00 | 7,440.00 | 7,166.20 | 43,587 |
| 2024-01-11 | 7,680.00 | 7,700.00 | 7,540.00 | 7,590.00 | 7,310.68 | 41,660 |
| 2024-01-10 | 7,640.00 | 7,670.00 | 7,590.00 | 7,650.00 | 7,368.47 | 21,132 |
| 2024-01-09 | 7,730.00 | 7,780.00 | 7,570.00 | 7,620.00 | 7,339.57 | 49,247 |
| 2024-01-08 | 7,660.00 | 7,680.00 | 7,610.00 | 7,670.00 | 7,387.73 | 26,455 |
| 2024-01-05 | 7,730.00 | 7,790.00 | 7,610.00 | 7,610.00 | 7,329.94 | 27,069 |
| 2024-01-04 | 7,840.00 | 7,840.00 | 7,660.00 | 7,730.00 | 7,445.52 | 32,754 |
| 2024-01-03 | 7,840.00 | 7,900.00 | 7,770.00 | 7,840.00 | 7,551.48 | 18,898 |
| 2024-01-02 | 7,790.00 | 7,890.00 | 7,740.00 | 7,840.00 | 7,551.48 | 42,330 |
| 2023-12-28 | 7,700.00 | 7,850.00 | 7,670.00 | 7,760.00 | 7,474.42 | 49,440 |
| 2023-12-27 | 7,850.00 | 7,860.00 | 7,610.00 | 7,700.00 | 7,416.63 | 39,247 |
| 2023-12-26 | 7,670.00 | 8,430.00 | 7,600.00 | 7,780.00 | 7,493.68 | 130,970 |
| 2023-12-22 | 7,700.00 | 7,770.00 | 7,680.00 | 7,720.00 | 7,435.89 | 34,856 |
| 2023-12-21 | 7,770.00 | 7,780.00 | 7,680.00 | 7,700.00 | 7,416.63 | 17,071 |
| 2023-12-20 | 7,680.00 | 7,780.00 | 7,680.00 | 7,780.00 | 7,493.68 | 34,933 |
| 2023-12-19 | 7,680.00 | 7,780.00 | 7,630.00 | 7,700.00 | 7,416.63 | 28,023 |
| 2023-12-18 | 7,780.00 | 7,790.00 | 7,680.00 | 7,710.00 | 7,426.26 | 26,448 |
| 2023-12-15 | 7,890.00 | 7,890.00 | 7,720.00 | 7,790.00 | 7,503.32 | 44,355 |
| 2023-12-14 | 7,820.00 | 7,870.00 | 7,730.00 | 7,830.00 | 7,541.84 | 23,601 |
| 2023-12-13 | 7,860.00 | 7,860.00 | 7,780.00 | 7,820.00 | 7,532.21 | 20,004 |
| 2023-12-12 | 7,910.00 | 7,960.00 | 7,800.00 | 7,870.00 | 7,580.37 | 43,479 |
| 2023-12-11 | 8,020.00 | 8,030.00 | 7,930.00 | 7,930.00 | 7,638.16 | 10,400 |
| 2023-12-08 | 7,940.00 | 8,050.00 | 7,940.00 | 8,000.00 | 7,705.59 | 10,594 |
| 2023-12-07 | 7,930.00 | 8,040.00 | 7,910.00 | 7,960.00 | 7,667.06 | 18,410 |
| 2023-12-06 | 8,160.00 | 8,160.00 | 7,910.00 | 7,920.00 | 7,628.53 | 54,731 |
| 2023-12-05 | 8,100.00 | 8,310.00 | 8,060.00 | 8,160.00 | 7,859.70 | 23,782 |
| 2023-12-04 | 8,120.00 | 8,240.00 | 8,070.00 | 8,150.00 | 7,850.07 | 18,861 |
| 2023-12-01 | 8,160.00 | 8,240.00 | 8,050.00 | 8,150.00 | 7,850.07 | 72,109 |
| 2023-11-30 | 7,950.00 | 8,140.00 | 7,930.00 | 8,130.00 | 7,830.80 | 39,250 |
| 2023-11-29 | 7,950.00 | 7,980.00 | 7,830.00 | 7,930.00 | 7,638.16 | 34,946 |
| 2023-11-28 | 7,900.00 | 8,090.00 | 7,890.00 | 7,950.00 | 7,657.43 | 45,226 |
| 2023-11-27 | 7,940.00 | 8,010.00 | 7,900.00 | 8,010.00 | 7,715.22 | 12,186 |
| 2023-11-24 | 8,130.00 | 8,130.00 | 7,920.00 | 7,950.00 | 7,657.43 | 29,552 |
| 2023-11-23 | 8,100.00 | 8,240.00 | 7,980.00 | 8,130.00 | 7,830.80 | 30,030 |
| 2023-11-22 | 8,070.00 | 8,120.00 | 7,890.00 | 8,110.00 | 7,811.54 | 39,491 |
| 2023-11-21 | 7,890.00 | 8,080.00 | 7,840.00 | 8,060.00 | 7,763.38 | 31,491 |
| 2023-11-20 | 7,850.00 | 7,960.00 | 7,820.00 | 7,870.00 | 7,580.37 | 25,328 |
| 2023-11-17 | 8,000.00 | 8,000.00 | 7,750.00 | 7,860.00 | 7,570.74 | 41,306 |
| 2023-11-16 | 8,050.00 | 8,050.00 | 7,900.00 | 8,000.00 | 7,705.59 | 23,646 |
| 2023-11-15 | 8,040.00 | 8,070.00 | 7,990.00 | 8,050.00 | 7,753.75 | 16,744 |
| 2023-11-14 | 7,910.00 | 8,040.00 | 7,910.00 | 8,000.00 | 7,705.59 | 16,441 |
| 2023-11-13 | 8,170.00 | 8,290.00 | 7,770.00 | 7,910.00 | 7,618.90 | 57,944 |
| 2023-11-10 | 8,300.00 | 8,300.00 | 8,160.00 | 8,220.00 | 7,917.49 | 10,498 |
| 2023-11-09 | 8,350.00 | 8,400.00 | 8,230.00 | 8,300.00 | 7,994.55 | 21,668 |
| 2023-11-08 | 8,400.00 | 8,530.00 | 8,340.00 | 8,370.00 | 8,061.97 | 29,031 |
| 2023-11-07 | 8,390.00 | 8,490.00 | 8,240.00 | 8,360.00 | 8,052.34 | 25,962 |
| 2023-11-06 | 8,380.00 | 8,490.00 | 8,290.00 | 8,470.00 | 8,158.29 | 26,868 |
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.