Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 9,020.00 | 9,070.00 | 8,820.00 | 8,920.00 | 8,591.73 | 32,887 |
| 2023-02-14 | 8,970.00 | 9,070.00 | 8,960.00 | 8,980.00 | 8,649.52 | 259 |
| 2023-02-13 | 9,030.00 | 9,030.00 | 8,910.00 | 8,970.00 | 8,639.89 | 360 |
| 2023-02-10 | 9,230.00 | 9,230.00 | 9,010.00 | 9,030.00 | 8,697.68 | 260 |
| 2023-02-09 | 9,250.00 | 9,290.00 | 9,180.00 | 9,230.00 | 8,890.32 | 215 |
| 2023-02-08 | 9,430.00 | 9,430.00 | 9,200.00 | 9,230.00 | 8,890.32 | 776 |
| 2023-02-07 | 9,400.00 | 9,470.00 | 9,290.00 | 9,400.00 | 9,054.06 | 232 |
| 2023-02-06 | 9,620.00 | 9,630.00 | 9,360.00 | 9,440.00 | 9,092.59 | 178 |
| 2023-02-03 | 9,590.00 | 9,610.00 | 9,370.00 | 9,580.00 | 9,227.44 | 70 |
| 2023-02-02 | 9,410.00 | 9,560.00 | 9,320.00 | 9,560.00 | 9,208.18 | 66 |
| 2023-02-01 | 9,580.00 | 9,580.00 | 9,210.00 | 9,320.00 | 8,977.01 | 169 |
| 2023-01-31 | 9,420.00 | 9,570.00 | 9,340.00 | 9,480.00 | 9,131.12 | 157 |
| 2023-01-30 | 9,590.00 | 9,590.00 | 9,270.00 | 9,420.00 | 9,073.33 | 199 |
| 2023-01-27 | 9,730.00 | 9,730.00 | 9,520.00 | 9,580.00 | 9,227.44 | 51,927 |
| 2023-01-26 | 9,540.00 | 9,670.00 | 9,530.00 | 9,550.00 | 9,198.54 | 469 |
| 2023-01-25 | 9,640.00 | 9,640.00 | 9,400.00 | 9,490.00 | 9,140.75 | 39,110 |
| 2023-01-24 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,140.75 | 0 |
| 2023-01-20 | 9,600.00 | 9,670.00 | 9,470.00 | 9,490.00 | 9,140.75 | 25,208 |
| 2023-01-19 | 9,430.00 | 9,650.00 | 9,390.00 | 9,650.00 | 9,294.86 | 64,706 |
| 2023-01-18 | 9,350.00 | 9,500.00 | 9,310.00 | 9,450.00 | 9,102.22 | 95,214 |
| 2023-01-17 | 9,090.00 | 9,370.00 | 9,090.00 | 9,350.00 | 9,005.90 | 131,421 |
| 2023-01-16 | 9,200.00 | 9,220.00 | 9,080.00 | 9,120.00 | 8,784.37 | 60,828 |
| 2023-01-13 | 9,210.00 | 9,300.00 | 9,160.00 | 9,200.00 | 8,861.42 | 18,121 |
| 2023-01-12 | 9,240.00 | 9,310.00 | 9,150.00 | 9,220.00 | 8,880.69 | 22,222 |
| 2023-01-11 | 9,380.00 | 9,410.00 | 9,190.00 | 9,210.00 | 8,871.06 | 25,156 |
| 2023-01-10 | 9,080.00 | 9,350.00 | 9,000.00 | 9,300.00 | 8,957.74 | 52,687 |
| 2023-01-09 | 8,960.00 | 9,180.00 | 8,960.00 | 8,980.00 | 8,649.52 | 46,359 |
| 2023-01-06 | 8,970.00 | 9,090.00 | 8,730.00 | 8,930.00 | 8,601.36 | 101,129 |
| 2023-01-05 | 8,570.00 | 9,420.00 | 8,530.00 | 9,230.00 | 8,890.32 | 249,677 |
| 2023-01-04 | 8,510.00 | 8,570.00 | 8,330.00 | 8,550.00 | 8,235.35 | 32,268 |
| 2023-01-03 | 8,410.00 | 8,530.00 | 8,340.00 | 8,510.00 | 8,196.82 | 45,994 |
| 2023-01-02 | 8,530.00 | 8,620.00 | 8,370.00 | 8,520.00 | 8,206.45 | 34,963 |
| 2022-12-29 | 8,910.00 | 9,020.00 | 8,530.00 | 8,590.00 | 8,273.87 | 68,091 |
| 2022-12-28 | 9,020.00 | 9,080.00 | 8,920.00 | 9,060.00 | 8,726.58 | 21,003 |
| 2022-12-27 | 8,850.00 | 9,120.00 | 8,810.00 | 9,080.00 | 8,649.52 | 42,897 |
| 2022-12-26 | 9,100.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,525.68 | 63,776 |
| 2022-12-23 | 9,450.00 | 9,470.00 | 8,640.00 | 9,110.00 | 8,678.10 | 49,409 |
| 2022-12-22 | 9,380.00 | 9,540.00 | 9,380.00 | 9,450.00 | 9,001.98 | 19,935 |
| 2022-12-21 | 9,360.00 | 9,490.00 | 9,360.00 | 9,400.00 | 8,954.35 | 31,197 |
| 2022-12-20 | 9,590.00 | 9,750.00 | 9,290.00 | 9,390.00 | 8,944.82 | 53,452 |
| 2022-12-19 | 9,760.00 | 9,760.00 | 9,570.00 | 9,650.00 | 9,192.50 | 39,088 |
| 2022-12-16 | 9,750.00 | 9,990.00 | 9,750.00 | 9,760.00 | 9,297.28 | 79,913 |
| 2022-12-15 | 10,050.00 | 10,200.00 | 9,880.00 | 10,100.00 | 9,621.16 | 92,273 |
| 2022-12-14 | 9,640.00 | 10,400.00 | 9,600.00 | 10,050.00 | 9,573.53 | 367,949 |
| 2022-12-13 | 9,580.00 | 9,730.00 | 9,530.00 | 9,640.00 | 9,182.97 | 36,582 |
| 2022-12-12 | 9,750.00 | 9,750.00 | 9,460.00 | 9,620.00 | 9,163.92 | 30,506 |
| 2022-12-11 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,240.13 | 0 |
| 2022-12-09 | 9,440.00 | 9,720.00 | 9,440.00 | 9,700.00 | 9,240.13 | 48,937 |
| 2022-12-08 | 9,700.00 | 9,700.00 | 9,360.00 | 9,440.00 | 8,992.45 | 84,592 |
| 2022-12-07 | 9,750.00 | 9,900.00 | 9,580.00 | 9,730.00 | 9,268.71 | 153,134 |
| 2022-12-06 | 9,940.00 | 10,100.00 | 9,730.00 | 9,880.00 | 9,411.59 | 121,000 |
| 2022-12-05 | 10,150.00 | 10,250.00 | 9,970.00 | 10,000.00 | 9,525.90 | 91,224 |
| 2022-12-04 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,668.79 | 0 |
| 2022-12-02 | 10,400.00 | 10,500.00 | 10,100.00 | 10,150.00 | 9,668.79 | 151,018 |
| 2022-12-01 | 10,350.00 | 10,700.00 | 10,150.00 | 10,500.00 | 10,002.20 | 311,739 |
| 2022-11-30 | 10,250.00 | 10,650.00 | 10,200.00 | 10,250.00 | 9,764.05 | 358,426 |
| 2022-11-29 | 10,300.00 | 10,800.00 | 10,050.00 | 10,300.00 | 9,811.68 | 595,466 |
| 2022-11-28 | 10,500.00 | 11,050.00 | 9,990.00 | 10,300.00 | 9,811.68 | 2,113,064 |
| 2022-11-27 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,354.44 | 0 |
| 2022-11-25 | 9,160.00 | 11,250.00 | 8,990.00 | 9,820.00 | 9,354.44 | 4,690,876 |
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.