Hyundai Livart Furniture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	10,850.00	10,900.00	10,750.00	10,850.00	10,335.61	17,591
2022-08-29	10,900.00	10,900.00	10,650.00	10,850.00	10,335.61	34,698
2022-08-26	11,050.00	11,150.00	11,000.00	11,100.00	10,573.75	19,740
2022-08-25	11,000.00	11,200.00	10,950.00	11,000.00	10,478.49	22,925
2022-08-24	11,000.00	11,000.00	10,800.00	11,000.00	10,478.49	21,794
2022-08-23	11,100.00	11,100.00	10,800.00	10,900.00	10,383.24	29,749
2022-08-22	11,250.00	11,250.00	11,050.00	11,150.00	10,621.38	33,734
2022-08-19	11,500.00	11,550.00	11,300.00	11,400.00	10,859.53	16,940
2022-08-18	11,450.00	11,500.00	11,300.00	11,500.00	10,954.79	22,579
2022-08-17	11,600.00	11,750.00	11,400.00	11,550.00	11,002.42	34,502
2022-08-16	11,800.00	11,900.00	11,600.00	11,700.00	11,145.31	18,591
2022-08-12	11,650.00	11,750.00	11,550.00	11,650.00	11,097.68	30,759
2022-08-11	11,600.00	11,800.00	11,500.00	11,650.00	11,097.68	29,203
2022-08-10	11,300.00	11,700.00	11,300.00	11,600.00	11,050.05	55,298
2022-08-09	11,600.00	11,650.00	11,300.00	11,400.00	10,859.53	63,889
2022-08-08	11,950.00	11,950.00	11,650.00	11,700.00	11,145.31	32,280
2022-08-05	11,150.00	11,900.00	11,100.00	11,900.00	11,335.83	76,495
2022-08-04	11,500.00	11,500.00	11,050.00	11,150.00	10,621.38	72,551
2022-08-03	11,300.00	11,450.00	11,200.00	11,400.00	10,859.53	15,301
2022-08-02	11,550.00	11,550.00	11,150.00	11,300.00	10,764.27	33,522
2022-08-01	11,650.00	11,700.00	11,450.00	11,500.00	10,954.79	12,774
2022-07-29	11,450.00	11,650.00	11,400.00	11,650.00	11,097.68	12,171
2022-07-28	11,500.00	11,550.00	11,350.00	11,450.00	10,907.16	25,132
2022-07-27	11,450.00	11,450.00	11,200.00	11,400.00	10,859.53	22,864
2022-07-26	11,350.00	11,500.00	11,250.00	11,500.00	10,954.79	11,738
2022-07-25	11,350.00	11,500.00	11,200.00	11,350.00	10,811.90	14,164
2022-07-22	11,200.00	11,500.00	11,100.00	11,400.00	10,859.53	23,585
2022-07-21	11,100.00	11,250.00	10,950.00	11,200.00	10,669.01	18,641
2022-07-20	11,100.00	11,150.00	10,850.00	11,050.00	10,526.12	28,549
2022-07-19	11,000.00	11,100.00	10,900.00	11,000.00	10,478.49	21,100
2022-07-18	10,950.00	11,000.00	10,900.00	11,000.00	10,478.49	7,364
2022-07-17	10,850.00	10,850.00	10,850.00	10,850.00	10,335.61	0
2022-07-15	11,000.00	11,000.00	10,750.00	10,850.00	10,335.61	15,737
2022-07-14	10,850.00	11,050.00	10,750.00	11,000.00	10,478.49	11,623
2022-07-13	10,850.00	11,000.00	10,800.00	10,950.00	10,430.87	17,441
2022-07-12	11,050.00	11,050.00	10,800.00	10,950.00	10,430.87	17,113
2022-07-11	11,050.00	11,200.00	11,000.00	11,150.00	10,621.38	11,577
2022-07-08	11,100.00	11,150.00	11,000.00	11,100.00	10,573.75	10,851
2022-07-07	10,900.00	11,100.00	10,850.00	11,000.00	10,478.49	13,840
2022-07-06	10,900.00	11,050.00	10,750.00	10,800.00	10,287.98	23,279
2022-07-05	10,700.00	10,900.00	10,550.00	10,900.00	10,383.24	21,936
2022-07-04	11,050.00	11,150.00	10,550.00	10,650.00	10,145.09	25,666
2022-07-01	10,950.00	11,100.00	10,650.00	11,050.00	10,526.12	28,646
2022-06-30	11,050.00	11,050.00	10,850.00	10,950.00	10,430.87	15,743
2022-06-29	10,850.00	11,150.00	10,850.00	11,050.00	10,526.12	11,074
2022-06-28	11,100.00	11,150.00	11,000.00	11,100.00	10,573.75	14,381
2022-06-27	10,750.00	11,050.00	10,750.00	11,050.00	10,526.12	27,824
2022-06-24	10,200.00	10,750.00	10,200.00	10,650.00	10,145.09	35,847
2022-06-23	10,700.00	10,800.00	10,150.00	10,250.00	9,764.05	137,054
2022-06-22	11,100.00	11,250.00	10,800.00	10,800.00	10,287.98	232,268
2022-06-21	11,500.00	11,700.00	11,350.00	11,400.00	10,859.53	61,738
2022-06-20	11,900.00	11,950.00	11,350.00	11,650.00	11,097.68	65,382
2022-06-19	12,200.00	12,200.00	12,200.00	12,200.00	11,621.60	0
2022-06-17	11,150.00	12,200.00	11,150.00	12,200.00	11,621.60	174,563
2022-06-16	12,000.00	12,150.00	11,650.00	11,650.00	11,097.68	48,534
2022-06-15	11,950.00	12,350.00	11,400.00	12,350.00	11,764.49	102,898
2022-06-14	12,100.00	12,300.00	11,900.00	12,150.00	11,573.97	90,354
2022-06-13	12,500.00	12,850.00	12,350.00	12,450.00	11,859.75	46,711
2022-06-12	13,000.00	13,000.00	13,000.00	13,000.00	12,383.68	0
2022-06-10	12,950.00	13,100.00	12,900.00	13,000.00	12,383.68	9,787

← NewerPage 18 of 21 · 1,245 trading daysOlder →

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.