Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 8,200.00 | 8,250.00 | 8,020.00 | 8,100.00 | 7,801.91 | 30,726 |
| 2023-05-11 | 8,030.00 | 8,310.00 | 8,010.00 | 8,180.00 | 7,878.96 | 63,698 |
| 2023-05-10 | 7,880.00 | 8,080.00 | 7,840.00 | 8,000.00 | 7,705.59 | 59,997 |
| 2023-05-09 | 7,780.00 | 7,880.00 | 7,730.00 | 7,870.00 | 7,580.37 | 54,757 |
| 2023-05-08 | 7,790.00 | 7,940.00 | 7,790.00 | 7,880.00 | 7,590.00 | 27,277 |
| 2023-05-04 | 7,840.00 | 7,890.00 | 7,770.00 | 7,840.00 | 7,551.48 | 12,151 |
| 2023-05-03 | 7,870.00 | 7,880.00 | 7,740.00 | 7,840.00 | 7,551.48 | 44,967 |
| 2023-05-02 | 7,720.00 | 7,870.00 | 7,700.00 | 7,870.00 | 7,580.37 | 39,589 |
| 2023-04-28 | 7,780.00 | 7,900.00 | 7,740.00 | 7,780.00 | 7,493.68 | 28,430 |
| 2023-04-27 | 7,860.00 | 7,860.00 | 7,740.00 | 7,780.00 | 7,493.68 | 32,396 |
| 2023-04-26 | 7,720.00 | 7,940.00 | 7,720.00 | 7,890.00 | 7,599.64 | 29,618 |
| 2023-04-25 | 7,950.00 | 7,960.00 | 7,790.00 | 7,910.00 | 7,618.90 | 31,339 |
| 2023-04-24 | 7,950.00 | 7,960.00 | 7,870.00 | 7,900.00 | 7,609.27 | 27,968 |
| 2023-04-21 | 8,000.00 | 8,160.00 | 7,850.00 | 7,990.00 | 7,695.95 | 87,875 |
| 2023-04-20 | 8,170.00 | 8,220.00 | 8,050.00 | 8,050.00 | 7,753.75 | 34,037 |
| 2023-04-19 | 8,070.00 | 8,250.00 | 8,020.00 | 8,170.00 | 7,869.33 | 40,977 |
| 2023-04-18 | 7,980.00 | 8,070.00 | 7,890.00 | 8,070.00 | 7,773.01 | 53,979 |
| 2023-04-17 | 7,910.00 | 8,080.00 | 7,860.00 | 8,030.00 | 7,734.48 | 39,443 |
| 2023-04-14 | 7,910.00 | 7,970.00 | 7,870.00 | 7,910.00 | 7,618.90 | 64,058 |
| 2023-04-13 | 7,900.00 | 7,910.00 | 7,810.00 | 7,910.00 | 7,618.90 | 21,737 |
| 2023-04-12 | 7,870.00 | 7,930.00 | 7,830.00 | 7,880.00 | 7,590.00 | 34,006 |
| 2023-04-11 | 7,880.00 | 7,910.00 | 7,760.00 | 7,870.00 | 7,580.37 | 27,522 |
| 2023-04-10 | 7,910.00 | 7,910.00 | 7,800.00 | 7,870.00 | 7,580.37 | 19,452 |
| 2023-04-07 | 7,820.00 | 7,910.00 | 7,790.00 | 7,870.00 | 7,580.37 | 17,660 |
| 2023-04-06 | 7,950.00 | 7,970.00 | 7,810.00 | 7,860.00 | 7,570.74 | 37,133 |
| 2023-04-05 | 8,100.00 | 8,120.00 | 7,910.00 | 7,970.00 | 7,676.69 | 35,247 |
| 2023-04-04 | 7,940.00 | 8,070.00 | 7,850.00 | 8,040.00 | 7,744.11 | 62,503 |
| 2023-04-03 | 7,880.00 | 7,970.00 | 7,850.00 | 7,950.00 | 7,657.43 | 22,886 |
| 2023-04-02 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,618.90 | 0 |
| 2023-03-31 | 7,920.00 | 8,000.00 | 7,870.00 | 7,910.00 | 7,618.90 | 36,031 |
| 2023-03-30 | 8,040.00 | 8,040.00 | 7,840.00 | 7,920.00 | 7,628.53 | 31,813 |
| 2023-03-29 | 7,820.00 | 8,180.00 | 7,780.00 | 8,040.00 | 7,744.11 | 121,606 |
| 2023-03-28 | 7,630.00 | 7,830.00 | 7,630.00 | 7,740.00 | 7,455.16 | 45,385 |
| 2023-03-27 | 7,770.00 | 7,770.00 | 7,630.00 | 7,750.00 | 7,464.79 | 31,290 |
| 2023-03-24 | 7,770.00 | 7,810.00 | 7,690.00 | 7,770.00 | 7,484.05 | 28,603 |
| 2023-03-23 | 7,750.00 | 7,830.00 | 7,660.00 | 7,770.00 | 7,484.05 | 32,143 |
| 2023-03-22 | 7,830.00 | 7,840.00 | 7,700.00 | 7,760.00 | 7,474.42 | 44,129 |
| 2023-03-21 | 7,810.00 | 7,900.00 | 7,750.00 | 7,810.00 | 7,522.58 | 36,807 |
| 2023-03-20 | 7,940.00 | 8,000.00 | 7,710.00 | 7,830.00 | 7,541.84 | 49,929 |
| 2023-03-17 | 7,860.00 | 8,130.00 | 7,860.00 | 7,870.00 | 7,580.37 | 153,634 |
| 2023-03-16 | 7,830.00 | 8,130.00 | 7,740.00 | 7,890.00 | 7,599.64 | 64,666 |
| 2023-03-15 | 8,100.00 | 8,100.00 | 7,890.00 | 7,890.00 | 7,599.64 | 47,095 |
| 2023-03-14 | 8,270.00 | 8,270.00 | 7,910.00 | 7,930.00 | 7,638.16 | 63,399 |
| 2023-03-13 | 8,380.00 | 8,430.00 | 8,150.00 | 8,270.00 | 7,965.65 | 61,023 |
| 2023-03-10 | 8,750.00 | 8,750.00 | 8,410.00 | 8,450.00 | 8,139.03 | 40,237 |
| 2023-03-09 | 8,720.00 | 8,840.00 | 8,660.00 | 8,710.00 | 8,389.46 | 12,381 |
| 2023-03-08 | 8,830.00 | 8,900.00 | 8,700.00 | 8,780.00 | 8,456.88 | 17,005 |
| 2023-03-07 | 8,870.00 | 8,920.00 | 8,720.00 | 8,870.00 | 8,543.57 | 21,622 |
| 2023-03-06 | 8,820.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,572.47 | 17,435 |
| 2023-03-03 | 8,840.00 | 8,930.00 | 8,790.00 | 8,800.00 | 8,476.15 | 35,395 |
| 2023-03-02 | 8,670.00 | 8,870.00 | 8,670.00 | 8,840.00 | 8,514.67 | 25,929 |
| 2023-02-28 | 8,750.00 | 8,780.00 | 8,660.00 | 8,730.00 | 8,408.72 | 15,873 |
| 2023-02-27 | 8,750.00 | 8,830.00 | 8,660.00 | 8,740.00 | 8,418.35 | 19,114 |
| 2023-02-24 | 8,990.00 | 8,990.00 | 8,690.00 | 8,800.00 | 8,476.15 | 630 |
| 2023-02-23 | 8,930.00 | 8,980.00 | 8,870.00 | 8,930.00 | 8,601.36 | 21 |
| 2023-02-22 | 9,040.00 | 9,040.00 | 8,840.00 | 8,910.00 | 8,582.10 | 42 |
| 2023-02-21 | 9,040.00 | 9,100.00 | 8,910.00 | 9,060.00 | 8,726.58 | 172 |
| 2023-02-20 | 8,940.00 | 8,980.00 | 8,840.00 | 8,950.00 | 8,620.63 | 28 |
| 2023-02-17 | 8,930.00 | 8,950.00 | 8,800.00 | 8,950.00 | 8,620.63 | 179 |
| 2023-02-16 | 8,860.00 | 9,030.00 | 8,860.00 | 8,930.00 | 8,601.36 | 68 |
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.