Hyundai Livart Furniture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	15,150.00	15,150.00	15,150.00	15,150.00	14,431.75	0
2022-03-15	15,150.00	15,150.00	15,150.00	15,150.00	14,431.75	0
2022-03-14	15,400.00	15,650.00	14,850.00	15,150.00	14,431.75	100,471
2022-03-11	14,150.00	14,150.00	14,150.00	14,150.00	13,479.15	0
2022-03-10	14,150.00	14,150.00	14,150.00	14,150.00	13,479.15	0
2022-03-08	14,100.00	14,250.00	13,900.00	14,150.00	13,479.15	25,713
2022-03-07	14,600.00	14,600.00	14,200.00	14,400.00	13,717.30	26,952
2022-03-06	14,650.00	14,650.00	14,650.00	14,650.00	13,955.45	0
2022-03-04	14,400.00	14,400.00	14,400.00	14,400.00	13,717.30	0
2022-03-03	13,900.00	14,400.00	13,900.00	14,400.00	13,717.30	43,378
2022-03-02	13,900.00	14,050.00	13,750.00	13,850.00	13,193.38	38,986
2022-02-28	13,500.00	13,500.00	13,500.00	13,500.00	12,859.97	0
2022-02-25	13,400.00	13,800.00	13,300.00	13,500.00	12,859.97	32,988
2022-02-24	13,400.00	13,500.00	13,050.00	13,200.00	12,574.19	30,593
2022-02-23	13,500.00	13,500.00	13,500.00	13,500.00	12,859.97	0
2022-02-22	13,500.00	13,500.00	13,500.00	13,500.00	12,859.97	0
2022-02-21	13,500.00	13,500.00	13,500.00	13,500.00	12,859.97	0
2022-02-18	13,300.00	13,550.00	13,200.00	13,500.00	12,859.97	19,664
2022-02-17	13,150.00	13,600.00	13,100.00	13,350.00	12,717.08	28,769
2022-02-16	13,250.00	13,300.00	13,050.00	13,150.00	12,526.56	22,242
2022-02-15	13,150.00	13,500.00	12,850.00	13,000.00	12,383.68	19,618
2022-02-14	13,500.00	13,500.00	13,000.00	13,350.00	12,717.08	21,229
2022-02-11	13,650.00	13,800.00	13,050.00	13,550.00	12,907.60	22,850
2022-02-10	13,750.00	13,900.00	13,650.00	13,800.00	13,145.75	28,157
2022-02-09	13,900.00	13,900.00	13,900.00	13,900.00	13,241.01	0
2022-02-08	13,900.00	13,900.00	13,900.00	13,900.00	13,241.01	0
2022-02-07	13,650.00	13,950.00	13,450.00	13,900.00	13,241.01	38,691
2022-02-04	13,250.00	13,650.00	13,250.00	13,500.00	12,859.97	14,501
2022-02-03	13,300.00	13,500.00	13,200.00	13,400.00	12,764.71	14,889
2022-01-28	12,750.00	13,100.00	12,500.00	13,100.00	12,478.93	27,779
2022-01-27	13,450.00	13,500.00	12,600.00	12,750.00	12,145.53	69,898
2022-01-26	13,600.00	13,600.00	13,600.00	13,600.00	12,955.23	0
2022-01-25	13,200.00	13,850.00	12,700.00	13,600.00	12,955.23	65,144
2022-01-24	13,450.00	13,600.00	12,950.00	13,250.00	12,621.82	30,580
2022-01-21	13,350.00	13,700.00	13,200.00	13,500.00	12,859.97	35,116
2022-01-20	13,400.00	13,550.00	13,200.00	13,550.00	12,907.60	35,991
2022-01-19	13,550.00	13,550.00	13,050.00	13,500.00	12,859.97	51,763
2022-01-18	14,000.00	14,200.00	13,250.00	13,550.00	12,907.60	92,963
2022-01-17	14,550.00	14,600.00	13,950.00	13,950.00	13,288.64	64,481
2022-01-14	15,100.00	15,100.00	14,250.00	14,550.00	13,860.19	71,047
2022-01-13	15,200.00	15,200.00	14,950.00	15,100.00	14,384.12	27,877
2022-01-12	15,250.00	15,250.00	15,000.00	15,200.00	14,479.37	25,386
2022-01-11	15,200.00	15,300.00	15,050.00	15,200.00	14,479.37	15,354
2022-01-10	15,200.00	15,350.00	14,950.00	15,200.00	14,479.37	30,193
2022-01-07	15,150.00	15,400.00	15,000.00	15,200.00	14,479.37	17,939
2022-01-06	14,900.00	15,450.00	14,700.00	15,150.00	14,431.75	50,775
2022-01-05	15,450.00	15,450.00	15,000.00	15,200.00	14,479.37	36,699
2022-01-04	15,350.00	15,350.00	15,100.00	15,250.00	14,527.00	27,477
2022-01-03	15,100.00	15,150.00	14,900.00	15,150.00	14,431.75	17,703
2021-12-30	15,050.00	15,150.00	14,800.00	15,150.00	14,431.75	39,136
2021-12-29	14,850.00	15,100.00	14,750.00	15,000.00	14,288.86	18,346
2021-12-28	14,800.00	15,000.00	14,550.00	14,900.00	14,098.34	78,704
2021-12-27	14,850.00	14,850.00	14,550.00	14,800.00	14,003.72	17,694
2021-12-24	14,650.00	14,850.00	14,650.00	14,750.00	13,956.41	15,581
2021-12-23	14,800.00	14,900.00	14,550.00	14,700.00	13,909.10	19,582
2021-12-22	14,500.00	14,800.00	14,500.00	14,750.00	13,956.41	16,747
2021-12-21	14,250.00	14,600.00	14,200.00	14,500.00	13,719.86	21,655
2021-12-20	14,750.00	14,750.00	14,300.00	14,350.00	13,577.93	24,946
2021-12-17	14,600.00	14,850.00	14,450.00	14,750.00	13,956.41	27,826
2021-12-16	14,600.00	14,900.00	14,350.00	14,600.00	13,814.48	39,129

← NewerPage 20 of 21 · 1,246 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.