Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 7,760.00 | 7,930.00 | 7,520.00 | 7,600.00 | 7,320.31 | 38,604 |
| 2023-08-07 | 7,480.00 | 7,870.00 | 7,430.00 | 7,780.00 | 7,493.68 | 69,511 |
| 2023-08-04 | 7,210.00 | 7,500.00 | 7,210.00 | 7,370.00 | 7,098.77 | 17,447 |
| 2023-08-03 | 7,260.00 | 7,280.00 | 7,140.00 | 7,260.00 | 6,992.82 | 19,418 |
| 2023-08-02 | 7,360.00 | 7,440.00 | 7,230.00 | 7,260.00 | 6,992.82 | 15,322 |
| 2023-08-01 | 7,280.00 | 7,420.00 | 7,160.00 | 7,360.00 | 7,089.14 | 30,679 |
| 2023-07-31 | 7,000.00 | 7,220.00 | 7,000.00 | 7,180.00 | 6,915.76 | 21,738 |
| 2023-07-28 | 6,860.00 | 7,120.00 | 6,860.00 | 7,040.00 | 6,780.92 | 22,601 |
| 2023-07-27 | 6,600.00 | 7,100.00 | 6,600.00 | 6,950.00 | 6,694.23 | 136,887 |
| 2023-07-26 | 7,290.00 | 7,330.00 | 6,850.00 | 6,900.00 | 6,646.07 | 80,615 |
| 2023-07-25 | 7,410.00 | 7,490.00 | 7,200.00 | 7,230.00 | 6,963.92 | 77,677 |
| 2023-07-24 | 7,750.00 | 7,750.00 | 7,450.00 | 7,460.00 | 7,185.46 | 49,625 |
| 2023-07-21 | 7,740.00 | 7,860.00 | 7,680.00 | 7,750.00 | 7,464.79 | 37,677 |
| 2023-07-20 | 7,840.00 | 7,970.00 | 7,750.00 | 7,750.00 | 7,464.79 | 78,885 |
| 2023-07-19 | 7,980.00 | 8,080.00 | 7,810.00 | 7,870.00 | 7,580.37 | 52,084 |
| 2023-07-18 | 8,060.00 | 8,170.00 | 7,980.00 | 8,050.00 | 7,753.75 | 20,535 |
| 2023-07-17 | 8,250.00 | 8,330.00 | 7,780.00 | 8,060.00 | 7,763.38 | 32,821 |
| 2023-07-14 | 8,400.00 | 8,630.00 | 8,230.00 | 8,320.00 | 8,013.81 | 36,256 |
| 2023-07-13 | 8,330.00 | 8,650.00 | 8,270.00 | 8,390.00 | 8,081.23 | 15,926 |
| 2023-07-12 | 8,280.00 | 8,330.00 | 8,150.00 | 8,320.00 | 8,013.81 | 12,513 |
| 2023-07-11 | 8,130.00 | 8,240.00 | 8,050.00 | 8,230.00 | 7,927.12 | 15,955 |
| 2023-07-10 | 8,180.00 | 8,180.00 | 8,060.00 | 8,120.00 | 7,821.17 | 17,933 |
| 2023-07-07 | 8,260.00 | 8,310.00 | 8,020.00 | 8,180.00 | 7,878.96 | 40,498 |
| 2023-07-06 | 8,710.00 | 8,750.00 | 8,280.00 | 8,310.00 | 8,004.18 | 37,911 |
| 2023-07-05 | 8,740.00 | 8,830.00 | 8,650.00 | 8,750.00 | 8,427.99 | 11,674 |
| 2023-07-04 | 8,690.00 | 8,770.00 | 8,610.00 | 8,740.00 | 8,418.35 | 18,950 |
| 2023-07-03 | 8,650.00 | 8,990.00 | 8,600.00 | 8,720.00 | 8,399.09 | 31,581 |
| 2023-06-30 | 8,570.00 | 8,760.00 | 8,530.00 | 8,650.00 | 8,331.67 | 23,286 |
| 2023-06-29 | 8,510.00 | 8,860.00 | 8,510.00 | 8,630.00 | 8,312.40 | 36,689 |
| 2023-06-28 | 8,530.00 | 8,640.00 | 8,380.00 | 8,570.00 | 8,254.61 | 49,676 |
| 2023-06-27 | 8,570.00 | 8,640.00 | 8,410.00 | 8,540.00 | 8,225.71 | 53,053 |
| 2023-06-26 | 10,000.00 | 10,010.00 | 8,550.00 | 8,560.00 | 8,244.98 | 534,949 |
| 2023-06-23 | 9,100.00 | 9,120.00 | 8,690.00 | 8,850.00 | 8,524.31 | 60,038 |
| 2023-06-22 | 9,090.00 | 9,260.00 | 9,030.00 | 9,090.00 | 8,755.47 | 108,872 |
| 2023-06-21 | 8,840.00 | 9,200.00 | 8,660.00 | 9,000.00 | 8,668.79 | 209,294 |
| 2023-06-20 | 8,490.00 | 8,810.00 | 8,420.00 | 8,800.00 | 8,476.15 | 90,651 |
| 2023-06-19 | 8,550.00 | 9,180.00 | 8,350.00 | 8,530.00 | 8,216.08 | 296,656 |
| 2023-06-16 | 8,260.00 | 8,500.00 | 8,260.00 | 8,480.00 | 8,167.92 | 57,554 |
| 2023-06-15 | 8,250.00 | 8,400.00 | 8,230.00 | 8,300.00 | 7,994.55 | 20,957 |
| 2023-06-14 | 8,430.00 | 8,430.00 | 8,250.00 | 8,300.00 | 7,994.55 | 60,565 |
| 2023-06-13 | 8,070.00 | 9,200.00 | 8,070.00 | 8,310.00 | 8,004.18 | 521,345 |
| 2023-06-12 | 8,130.00 | 8,180.00 | 8,010.00 | 8,060.00 | 7,763.38 | 18,673 |
| 2023-06-09 | 8,100.00 | 8,180.00 | 8,080.00 | 8,130.00 | 7,830.80 | 23,913 |
| 2023-06-08 | 8,070.00 | 8,160.00 | 8,030.00 | 8,100.00 | 7,801.91 | 19,848 |
| 2023-06-07 | 8,080.00 | 8,120.00 | 8,030.00 | 8,070.00 | 7,773.01 | 11,923 |
| 2023-06-05 | 8,090.00 | 8,180.00 | 8,030.00 | 8,080.00 | 7,782.64 | 24,990 |
| 2023-06-02 | 8,090.00 | 8,200.00 | 8,030.00 | 8,090.00 | 7,792.27 | 14,396 |
| 2023-06-01 | 8,110.00 | 8,240.00 | 8,010.00 | 8,130.00 | 7,830.80 | 19,122 |
| 2023-05-31 | 7,870.00 | 8,150.00 | 7,870.00 | 8,110.00 | 7,811.54 | 58,054 |
| 2023-05-30 | 7,800.00 | 7,930.00 | 7,790.00 | 7,870.00 | 7,580.37 | 16,696 |
| 2023-05-26 | 7,950.00 | 7,960.00 | 7,770.00 | 7,780.00 | 7,493.68 | 26,375 |
| 2023-05-25 | 7,990.00 | 8,030.00 | 7,880.00 | 7,900.00 | 7,609.27 | 23,032 |
| 2023-05-24 | 8,010.00 | 8,070.00 | 7,970.00 | 8,030.00 | 7,734.48 | 15,159 |
| 2023-05-23 | 8,080.00 | 8,170.00 | 8,010.00 | 8,060.00 | 7,763.38 | 12,752 |
| 2023-05-22 | 7,950.00 | 8,080.00 | 7,950.00 | 8,080.00 | 7,782.64 | 24,879 |
| 2023-05-19 | 8,010.00 | 8,190.00 | 7,980.00 | 7,990.00 | 7,695.95 | 13,059 |
| 2023-05-18 | 8,000.00 | 8,030.00 | 7,960.00 | 8,000.00 | 7,705.59 | 8,499 |
| 2023-05-17 | 7,910.00 | 8,060.00 | 7,910.00 | 8,000.00 | 7,705.59 | 7,668 |
| 2023-05-16 | 8,000.00 | 8,200.00 | 7,920.00 | 7,990.00 | 7,695.95 | 15,139 |
| 2023-05-15 | 8,100.00 | 8,210.00 | 7,980.00 | 8,070.00 | 7,773.01 | 16,287 |
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.