Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 12,950.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,383.68 | 9,787 |
| 2022-06-09 | 13,100.00 | 13,200.00 | 12,850.00 | 13,150.00 | 12,526.56 | 30,088 |
| 2022-06-08 | 13,100.00 | 13,400.00 | 13,100.00 | 13,200.00 | 12,574.19 | 24,970 |
| 2022-06-07 | 13,400.00 | 13,400.00 | 13,100.00 | 13,200.00 | 12,574.19 | 19,392 |
| 2022-06-03 | 13,350.00 | 13,500.00 | 13,150.00 | 13,400.00 | 12,764.71 | 21,979 |
| 2022-06-02 | 13,500.00 | 13,550.00 | 13,150.00 | 13,350.00 | 12,717.08 | 17,707 |
| 2022-05-31 | 13,200.00 | 13,450.00 | 13,150.00 | 13,450.00 | 12,812.34 | 33,721 |
| 2022-05-30 | 13,100.00 | 13,250.00 | 13,100.00 | 13,200.00 | 12,574.19 | 14,507 |
| 2022-05-27 | 13,000.00 | 13,050.00 | 12,900.00 | 13,050.00 | 12,431.31 | 15,956 |
| 2022-05-26 | 13,100.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,288.42 | 57,705 |
| 2022-05-25 | 13,050.00 | 13,300.00 | 12,950.00 | 13,100.00 | 12,478.93 | 25,726 |
| 2022-05-24 | 12,950.00 | 13,550.00 | 12,850.00 | 13,150.00 | 12,526.56 | 39,411 |
| 2022-05-23 | 13,150.00 | 13,200.00 | 12,800.00 | 12,950.00 | 12,336.05 | 48,848 |
| 2022-05-20 | 13,150.00 | 13,350.00 | 13,050.00 | 13,150.00 | 12,526.56 | 15,694 |
| 2022-05-19 | 13,000.00 | 13,250.00 | 13,000.00 | 13,150.00 | 12,526.56 | 14,319 |
| 2022-05-18 | 13,300.00 | 13,400.00 | 13,200.00 | 13,300.00 | 12,669.45 | 16,058 |
| 2022-05-17 | 13,150.00 | 13,350.00 | 13,050.00 | 13,200.00 | 12,574.19 | 29,486 |
| 2022-05-16 | 13,300.00 | 13,450.00 | 13,100.00 | 13,200.00 | 12,574.19 | 44,947 |
| 2022-05-13 | 13,150.00 | 13,700.00 | 13,050.00 | 13,200.00 | 12,574.19 | 41,783 |
| 2022-05-12 | 13,600.00 | 13,600.00 | 13,150.00 | 13,200.00 | 12,574.19 | 26,051 |
| 2022-05-11 | 13,700.00 | 13,750.00 | 13,500.00 | 13,650.00 | 13,002.86 | 13,645 |
| 2022-05-10 | 13,250.00 | 13,750.00 | 13,150.00 | 13,750.00 | 13,098.12 | 32,042 |
| 2022-05-09 | 14,050.00 | 14,100.00 | 13,500.00 | 13,700.00 | 13,050.49 | 38,616 |
| 2022-05-06 | 14,300.00 | 14,450.00 | 14,100.00 | 14,100.00 | 13,431.53 | 29,996 |
| 2022-05-04 | 14,550.00 | 14,550.00 | 14,200.00 | 14,450.00 | 13,764.93 | 24,468 |
| 2022-05-03 | 14,650.00 | 14,650.00 | 14,350.00 | 14,550.00 | 13,860.19 | 24,985 |
| 2022-05-02 | 14,600.00 | 14,650.00 | 14,450.00 | 14,650.00 | 13,955.45 | 16,255 |
| 2022-04-29 | 14,700.00 | 14,850.00 | 14,550.00 | 14,800.00 | 14,098.34 | 23,894 |
| 2022-04-28 | 14,650.00 | 14,700.00 | 14,250.00 | 14,650.00 | 13,955.45 | 25,306 |
| 2022-04-27 | 14,600.00 | 14,700.00 | 14,300.00 | 14,550.00 | 13,860.19 | 47,183 |
| 2022-04-26 | 14,850.00 | 14,950.00 | 14,650.00 | 14,850.00 | 14,145.97 | 28,355 |
| 2022-04-25 | 14,800.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,098.34 | 32,692 |
| 2022-04-22 | 15,150.00 | 15,250.00 | 14,950.00 | 15,250.00 | 14,527.00 | 17,293 |
| 2022-04-21 | 15,450.00 | 15,500.00 | 15,100.00 | 15,250.00 | 14,527.00 | 45,466 |
| 2022-04-20 | 15,450.00 | 15,450.00 | 15,100.00 | 15,400.00 | 14,669.89 | 40,606 |
| 2022-04-19 | 15,300.00 | 15,400.00 | 15,200.00 | 15,350.00 | 14,622.26 | 22,924 |
| 2022-04-18 | 15,150.00 | 15,350.00 | 15,050.00 | 15,300.00 | 14,574.63 | 27,177 |
| 2022-04-15 | 15,150.00 | 15,250.00 | 14,900.00 | 15,200.00 | 14,479.37 | 64,898 |
| 2022-04-14 | 15,300.00 | 15,450.00 | 15,200.00 | 15,350.00 | 14,622.26 | 22,785 |
| 2022-04-13 | 15,200.00 | 15,450.00 | 15,100.00 | 15,350.00 | 14,622.26 | 42,210 |
| 2022-04-12 | 15,250.00 | 15,600.00 | 15,200.00 | 15,200.00 | 14,479.37 | 42,903 |
| 2022-04-11 | 15,450.00 | 15,750.00 | 15,400.00 | 15,550.00 | 14,812.78 | 26,737 |
| 2022-04-08 | 15,800.00 | 15,900.00 | 15,350.00 | 15,800.00 | 15,050.93 | 53,692 |
| 2022-04-07 | 16,050.00 | 16,150.00 | 15,650.00 | 15,800.00 | 15,050.93 | 64,547 |
| 2022-04-06 | 16,300.00 | 16,300.00 | 15,950.00 | 16,150.00 | 15,384.34 | 48,215 |
| 2022-04-05 | 16,550.00 | 16,650.00 | 16,300.00 | 16,450.00 | 15,670.11 | 74,314 |
| 2022-04-04 | 16,750.00 | 17,000.00 | 16,450.00 | 16,700.00 | 15,908.26 | 267,560 |
| 2022-04-03 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,527.22 | 0 |
| 2022-04-01 | 15,900.00 | 16,600.00 | 15,800.00 | 16,300.00 | 15,527.22 | 209,771 |
| 2022-03-31 | 15,700.00 | 16,050.00 | 15,550.00 | 15,950.00 | 15,193.82 | 78,671 |
| 2022-03-30 | 16,100.00 | 16,150.00 | 15,550.00 | 15,700.00 | 14,955.67 | 111,127 |
| 2022-03-29 | 15,750.00 | 16,400.00 | 15,700.00 | 15,950.00 | 15,193.82 | 239,944 |
| 2022-03-28 | 16,300.00 | 17,800.00 | 15,650.00 | 15,700.00 | 14,955.67 | 1,365,420 |
| 2022-03-25 | 15,350.00 | 15,450.00 | 15,150.00 | 15,350.00 | 14,622.26 | 59,072 |
| 2022-03-24 | 15,300.00 | 15,400.00 | 15,200.00 | 15,350.00 | 14,622.26 | 27,020 |
| 2022-03-23 | 15,450.00 | 15,450.00 | 15,150.00 | 15,300.00 | 14,574.63 | 26,581 |
| 2022-03-22 | 15,300.00 | 15,400.00 | 15,000.00 | 15,300.00 | 14,574.63 | 26,013 |
| 2022-03-21 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 14,860.41 | 0 |
| 2022-03-18 | 15,550.00 | 15,600.00 | 15,150.00 | 15,600.00 | 14,860.41 | 40,053 |
| 2022-03-17 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 14,431.75 | 0 |
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.