Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 8,960.00 | 9,130.00 | 8,940.00 | 9,090.00 | 8,659.05 | 48,939 |
| 2022-11-23 | 8,920.00 | 9,050.00 | 8,870.00 | 8,890.00 | 8,468.53 | 94,031 |
| 2022-11-22 | 9,000.00 | 9,110.00 | 8,860.00 | 8,900.00 | 8,478.06 | 71,710 |
| 2022-11-21 | 9,220.00 | 9,710.00 | 9,010.00 | 9,010.00 | 8,582.84 | 91,693 |
| 2022-11-18 | 9,300.00 | 9,460.00 | 9,130.00 | 9,230.00 | 8,792.41 | 92,698 |
| 2022-11-17 | 9,660.00 | 9,700.00 | 9,230.00 | 9,400.00 | 8,954.35 | 191,197 |
| 2022-11-16 | 10,100.00 | 10,150.00 | 9,500.00 | 9,600.00 | 9,144.87 | 298,360 |
| 2022-11-15 | 9,340.00 | 11,750.00 | 9,330.00 | 10,050.00 | 9,573.53 | 2,616,660 |
| 2022-11-14 | 8,890.00 | 9,700.00 | 8,850.00 | 9,330.00 | 8,887.67 | 116,143 |
| 2022-11-11 | 8,980.00 | 8,980.00 | 8,790.00 | 8,890.00 | 8,468.53 | 21,161 |
| 2022-11-10 | 8,850.00 | 8,900.00 | 8,720.00 | 8,800.00 | 8,382.80 | 29,011 |
| 2022-11-09 | 8,710.00 | 8,970.00 | 8,710.00 | 8,920.00 | 8,497.11 | 46,405 |
| 2022-11-08 | 8,480.00 | 8,710.00 | 8,480.00 | 8,710.00 | 8,297.06 | 52,919 |
| 2022-11-07 | 8,360.00 | 8,560.00 | 8,350.00 | 8,460.00 | 8,058.92 | 45,862 |
| 2022-11-04 | 8,450.00 | 8,450.00 | 8,300.00 | 8,360.00 | 7,963.66 | 41,013 |
| 2022-11-03 | 8,490.00 | 8,490.00 | 8,370.00 | 8,450.00 | 8,049.39 | 11,165 |
| 2022-11-02 | 8,560.00 | 8,610.00 | 8,430.00 | 8,490.00 | 8,087.49 | 8,941 |
| 2022-11-01 | 8,420.00 | 8,570.00 | 8,310.00 | 8,500.00 | 8,097.02 | 13,923 |
| 2022-10-31 | 8,450.00 | 8,470.00 | 8,380.00 | 8,420.00 | 8,020.81 | 9,254 |
| 2022-10-28 | 8,290.00 | 8,460.00 | 8,290.00 | 8,450.00 | 8,049.39 | 16,670 |
| 2022-10-27 | 8,240.00 | 8,370.00 | 8,230.00 | 8,350.00 | 7,954.13 | 26,977 |
| 2022-10-26 | 8,340.00 | 8,380.00 | 8,210.00 | 8,280.00 | 7,887.45 | 25,131 |
| 2022-10-25 | 8,570.00 | 8,630.00 | 8,410.00 | 8,410.00 | 8,011.29 | 33,284 |
| 2022-10-24 | 8,650.00 | 8,710.00 | 8,450.00 | 8,640.00 | 8,230.38 | 43,409 |
| 2022-10-23 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,268.49 | 0 |
| 2022-10-21 | 8,700.00 | 8,720.00 | 8,260.00 | 8,680.00 | 8,268.49 | 62,009 |
| 2022-10-20 | 8,760.00 | 8,760.00 | 8,660.00 | 8,700.00 | 8,287.54 | 13,649 |
| 2022-10-19 | 8,840.00 | 8,880.00 | 8,680.00 | 8,780.00 | 8,363.74 | 22,531 |
| 2022-10-18 | 8,860.00 | 8,940.00 | 8,750.00 | 8,850.00 | 8,430.43 | 31,354 |
| 2022-10-17 | 8,720.00 | 8,850.00 | 8,640.00 | 8,810.00 | 8,392.32 | 15,805 |
| 2022-10-14 | 8,960.00 | 9,010.00 | 8,800.00 | 8,910.00 | 8,487.58 | 37,269 |
| 2022-10-13 | 8,830.00 | 9,010.00 | 8,540.00 | 9,010.00 | 8,582.84 | 44,518 |
| 2022-10-12 | 8,900.00 | 9,020.00 | 8,760.00 | 9,020.00 | 8,592.37 | 19,138 |
| 2022-10-11 | 8,920.00 | 9,070.00 | 8,730.00 | 9,050.00 | 8,620.94 | 38,171 |
| 2022-10-07 | 9,180.00 | 9,190.00 | 9,030.00 | 9,160.00 | 8,725.73 | 13,396 |
| 2022-10-06 | 9,190.00 | 9,380.00 | 9,110.00 | 9,220.00 | 8,782.88 | 18,756 |
| 2022-10-05 | 9,240.00 | 9,380.00 | 9,030.00 | 9,200.00 | 8,763.83 | 19,588 |
| 2022-10-04 | 9,200.00 | 9,310.00 | 9,140.00 | 9,240.00 | 8,801.94 | 14,854 |
| 2022-09-30 | 9,220.00 | 9,220.00 | 9,020.00 | 9,210.00 | 8,773.36 | 34,822 |
| 2022-09-29 | 9,410.00 | 9,500.00 | 9,160.00 | 9,270.00 | 8,830.51 | 31,446 |
| 2022-09-28 | 9,700.00 | 10,100.00 | 9,300.00 | 9,390.00 | 8,944.82 | 27,924 |
| 2022-09-27 | 9,770.00 | 10,200.00 | 9,450.00 | 9,700.00 | 9,240.13 | 36,894 |
| 2022-09-26 | 10,050.00 | 10,200.00 | 9,620.00 | 9,780.00 | 9,316.33 | 66,217 |
| 2022-09-23 | 10,400.00 | 10,500.00 | 10,100.00 | 10,200.00 | 9,716.42 | 13,604 |
| 2022-09-22 | 10,550.00 | 10,600.00 | 10,350.00 | 10,400.00 | 9,906.94 | 16,351 |
| 2022-09-21 | 10,600.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,145.09 | 5,620 |
| 2022-09-20 | 10,700.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,145.09 | 14,903 |
| 2022-09-19 | 10,750.00 | 10,900.00 | 10,550.00 | 10,700.00 | 10,192.72 | 22,457 |
| 2022-09-16 | 10,900.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,335.61 | 4,811 |
| 2022-09-15 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,383.24 | 9,559 |
| 2022-09-14 | 10,750.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,335.61 | 5,689 |
| 2022-09-13 | 10,750.00 | 11,000.00 | 10,750.00 | 10,900.00 | 10,383.24 | 10,652 |
| 2022-09-08 | 10,800.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,240.35 | 11,532 |
| 2022-09-07 | 10,800.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,240.35 | 30,575 |
| 2022-09-06 | 10,850.00 | 11,100.00 | 10,800.00 | 10,950.00 | 10,430.87 | 8,024 |
| 2022-09-05 | 10,800.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,335.61 | 8,915 |
| 2022-09-04 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,287.98 | 0 |
| 2022-09-02 | 10,750.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,287.98 | 16,403 |
| 2022-09-01 | 10,900.00 | 10,950.00 | 10,800.00 | 10,800.00 | 10,287.98 | 20,325 |
| 2022-08-31 | 10,750.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,430.87 | 15,385 |
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.