Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-05 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,061.97 | 0 |
| 2023-11-03 | 8,200.00 | 8,420.00 | 8,120.00 | 8,370.00 | 8,061.97 | 42,241 |
| 2023-11-02 | 8,010.00 | 8,190.00 | 7,970.00 | 8,160.00 | 7,859.70 | 24,321 |
| 2023-11-01 | 7,990.00 | 8,130.00 | 7,920.00 | 7,990.00 | 7,695.95 | 21,491 |
| 2023-10-31 | 8,070.00 | 8,180.00 | 7,940.00 | 7,960.00 | 7,667.06 | 19,393 |
| 2023-10-30 | 7,830.00 | 8,100.00 | 7,660.00 | 7,980.00 | 7,686.32 | 37,857 |
| 2023-10-27 | 7,770.00 | 8,040.00 | 7,710.00 | 7,830.00 | 7,541.84 | 73,827 |
| 2023-10-26 | 8,120.00 | 9,290.00 | 7,660.00 | 7,830.00 | 7,541.84 | 969,920 |
| 2023-10-25 | 8,360.00 | 8,360.00 | 7,940.00 | 8,150.00 | 7,850.07 | 101,383 |
| 2023-10-24 | 7,790.00 | 9,650.00 | 7,690.00 | 8,360.00 | 8,052.34 | 992,656 |
| 2023-10-23 | 7,640.00 | 7,910.00 | 7,640.00 | 7,720.00 | 7,435.89 | 21,454 |
| 2023-10-20 | 7,870.00 | 8,050.00 | 7,790.00 | 7,850.00 | 7,561.11 | 27,400 |
| 2023-10-19 | 8,090.00 | 8,150.00 | 7,890.00 | 8,050.00 | 7,753.75 | 26,789 |
| 2023-10-18 | 8,300.00 | 8,300.00 | 8,110.00 | 8,180.00 | 7,878.96 | 14,762 |
| 2023-10-17 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,994.55 | 21,136 |
| 2023-10-16 | 8,500.00 | 8,500.00 | 8,200.00 | 8,290.00 | 7,984.91 | 21,537 |
| 2023-10-13 | 8,680.00 | 8,680.00 | 8,350.00 | 8,510.00 | 8,196.82 | 19,550 |
| 2023-10-12 | 8,710.00 | 8,710.00 | 8,370.00 | 8,680.00 | 8,360.56 | 28,898 |
| 2023-10-11 | 8,450.00 | 8,980.00 | 8,450.00 | 8,630.00 | 8,312.40 | 27,234 |
| 2023-10-10 | 8,700.00 | 8,840.00 | 8,370.00 | 8,590.00 | 8,273.87 | 44,447 |
| 2023-10-06 | 8,380.00 | 8,830.00 | 8,380.00 | 8,830.00 | 8,505.04 | 28,071 |
| 2023-10-05 | 8,560.00 | 8,720.00 | 8,380.00 | 8,530.00 | 8,216.08 | 26,697 |
| 2023-10-04 | 8,990.00 | 8,990.00 | 8,520.00 | 8,670.00 | 8,350.93 | 27,425 |
| 2023-09-27 | 8,820.00 | 9,030.00 | 8,820.00 | 8,990.00 | 8,659.15 | 24,975 |
| 2023-09-26 | 9,200.00 | 9,200.00 | 8,750.00 | 8,950.00 | 8,620.63 | 52,408 |
| 2023-09-25 | 9,000.00 | 9,200.00 | 8,830.00 | 9,190.00 | 8,851.79 | 60,585 |
| 2023-09-22 | 8,760.00 | 9,040.00 | 8,710.00 | 9,000.00 | 8,668.79 | 62,996 |
| 2023-09-21 | 8,930.00 | 8,940.00 | 8,750.00 | 8,860.00 | 8,533.94 | 28,925 |
| 2023-09-20 | 8,580.00 | 9,010.00 | 8,580.00 | 8,940.00 | 8,610.99 | 62,730 |
| 2023-09-19 | 8,580.00 | 8,690.00 | 8,450.00 | 8,600.00 | 8,283.51 | 32,902 |
| 2023-09-18 | 8,600.00 | 8,760.00 | 8,500.00 | 8,650.00 | 8,331.67 | 42,647 |
| 2023-09-17 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,283.51 | 0 |
| 2023-09-15 | 8,940.00 | 8,980.00 | 8,500.00 | 8,600.00 | 8,283.51 | 69,435 |
| 2023-09-14 | 8,800.00 | 8,930.00 | 8,710.00 | 8,890.00 | 8,562.83 | 70,092 |
| 2023-09-13 | 8,300.00 | 8,840.00 | 8,300.00 | 8,700.00 | 8,379.83 | 118,928 |
| 2023-09-12 | 8,160.00 | 8,400.00 | 8,090.00 | 8,390.00 | 8,081.23 | 74,601 |
| 2023-09-11 | 7,830.00 | 8,240.00 | 7,820.00 | 8,080.00 | 7,782.64 | 72,124 |
| 2023-09-08 | 7,380.00 | 7,900.00 | 7,380.00 | 7,890.00 | 7,599.64 | 80,323 |
| 2023-09-07 | 7,450.00 | 7,500.00 | 7,250.00 | 7,460.00 | 7,185.46 | 60,318 |
| 2023-09-06 | 7,720.00 | 7,720.00 | 7,450.00 | 7,450.00 | 7,175.83 | 84,182 |
| 2023-09-05 | 7,890.00 | 7,950.00 | 7,590.00 | 7,730.00 | 7,445.52 | 71,856 |
| 2023-09-04 | 8,100.00 | 8,100.00 | 7,890.00 | 7,890.00 | 7,599.64 | 22,160 |
| 2023-09-01 | 8,130.00 | 8,200.00 | 8,010.00 | 8,100.00 | 7,801.91 | 14,825 |
| 2023-08-31 | 8,300.00 | 8,300.00 | 7,980.00 | 8,100.00 | 7,801.91 | 23,539 |
| 2023-08-30 | 8,380.00 | 8,390.00 | 8,220.00 | 8,260.00 | 7,956.02 | 15,787 |
| 2023-08-29 | 8,180.00 | 8,390.00 | 8,030.00 | 8,300.00 | 7,994.55 | 41,931 |
| 2023-08-28 | 7,820.00 | 8,600.00 | 7,660.00 | 8,110.00 | 7,811.54 | 309,661 |
| 2023-08-25 | 7,920.00 | 8,090.00 | 7,600.00 | 7,770.00 | 7,484.05 | 61,499 |
| 2023-08-24 | 8,000.00 | 8,190.00 | 7,950.00 | 8,030.00 | 7,734.48 | 54,436 |
| 2023-08-23 | 8,000.00 | 8,070.00 | 7,910.00 | 7,960.00 | 7,667.06 | 76,561 |
| 2023-08-22 | 8,090.00 | 8,140.00 | 7,940.00 | 7,990.00 | 7,695.95 | 25,905 |
| 2023-08-21 | 7,900.00 | 8,210.00 | 7,900.00 | 8,050.00 | 7,753.75 | 30,322 |
| 2023-08-18 | 8,070.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,705.59 | 48,328 |
| 2023-08-17 | 8,180.00 | 8,220.00 | 7,910.00 | 8,070.00 | 7,773.01 | 60,293 |
| 2023-08-16 | 8,250.00 | 8,350.00 | 8,070.00 | 8,170.00 | 7,869.33 | 53,406 |
| 2023-08-15 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,081.23 | 0 |
| 2023-08-14 | 8,630.00 | 8,680.00 | 8,050.00 | 8,390.00 | 8,081.23 | 46,911 |
| 2023-08-11 | 8,830.00 | 8,830.00 | 8,490.00 | 8,580.00 | 8,264.24 | 66,258 |
| 2023-08-10 | 8,000.00 | 8,700.00 | 7,940.00 | 8,660.00 | 8,341.30 | 169,610 |
| 2023-08-09 | 7,590.00 | 8,150.00 | 7,520.00 | 8,090.00 | 7,792.27 | 64,295 |
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.