Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 14,800.00 | 14,800.00 | 14,550.00 | 14,600.00 | 13,814.48 | 14,555 |
| 2021-12-14 | 14,850.00 | 14,950.00 | 14,750.00 | 14,800.00 | 14,003.72 | 12,720 |
| 2021-12-13 | 15,350.00 | 15,350.00 | 14,850.00 | 14,950.00 | 14,145.65 | 28,334 |
| 2021-12-10 | 15,050.00 | 15,200.00 | 14,800.00 | 15,100.00 | 14,287.58 | 33,145 |
| 2021-12-09 | 14,800.00 | 15,200.00 | 14,750.00 | 15,000.00 | 14,192.96 | 12,689 |
| 2021-12-08 | 15,100.00 | 15,250.00 | 14,900.00 | 14,900.00 | 14,098.34 | 37,558 |
| 2021-12-07 | 14,750.00 | 15,100.00 | 14,750.00 | 15,000.00 | 14,192.96 | 29,530 |
| 2021-12-06 | 14,650.00 | 15,200.00 | 14,600.00 | 14,850.00 | 14,051.03 | 37,812 |
| 2021-12-03 | 14,150.00 | 15,000.00 | 14,150.00 | 14,750.00 | 13,956.41 | 65,286 |
| 2021-12-02 | 13,900.00 | 14,500.00 | 13,500.00 | 14,100.00 | 13,341.38 | 54,773 |
| 2021-12-01 | 13,450.00 | 14,050.00 | 13,300.00 | 13,900.00 | 13,152.14 | 51,319 |
| 2021-11-30 | 14,150.00 | 14,650.00 | 13,400.00 | 13,450.00 | 12,726.35 | 102,966 |
| 2021-11-29 | 14,050.00 | 14,500.00 | 14,050.00 | 14,200.00 | 13,436.00 | 58,141 |
| 2021-11-28 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 13,861.79 | 0 |
| 2021-11-26 | 14,550.00 | 14,650.00 | 14,000.00 | 14,650.00 | 13,861.79 | 71,569 |
| 2021-11-25 | 14,800.00 | 14,900.00 | 14,600.00 | 14,650.00 | 13,861.79 | 23,238 |
| 2021-11-24 | 14,950.00 | 15,150.00 | 14,150.00 | 14,750.00 | 13,956.41 | 134,791 |
| 2021-11-23 | 14,950.00 | 15,250.00 | 14,650.00 | 14,850.00 | 14,051.03 | 44,179 |
| 2021-11-22 | 15,200.00 | 15,250.00 | 14,900.00 | 14,950.00 | 14,145.65 | 69,128 |
| 2021-11-19 | 15,300.00 | 15,500.00 | 15,150.00 | 15,250.00 | 14,429.51 | 62,566 |
| 2021-11-18 | 15,650.00 | 15,650.00 | 15,150.00 | 15,300.00 | 14,476.82 | 69,407 |
| 2021-11-17 | 16,000.00 | 16,000.00 | 15,350.00 | 15,650.00 | 14,807.99 | 83,167 |
| 2021-11-16 | 16,300.00 | 16,300.00 | 15,850.00 | 16,000.00 | 15,139.16 | 65,410 |
| 2021-11-15 | 16,250.00 | 16,350.00 | 16,150.00 | 16,300.00 | 15,423.01 | 29,701 |
| 2021-11-12 | 16,100.00 | 16,350.00 | 16,000.00 | 16,300.00 | 15,423.01 | 46,019 |
| 2021-11-11 | 16,000.00 | 16,250.00 | 15,900.00 | 16,100.00 | 15,233.78 | 30,409 |
| 2021-11-10 | 16,400.00 | 16,600.00 | 16,050.00 | 16,200.00 | 15,328.40 | 52,682 |
| 2021-11-09 | 16,600.00 | 16,850.00 | 16,400.00 | 16,600.00 | 15,706.87 | 80,798 |
| 2021-11-08 | 16,300.00 | 16,950.00 | 16,250.00 | 16,850.00 | 15,943.42 | 130,968 |
| 2021-11-05 | 16,550.00 | 16,550.00 | 16,100.00 | 16,150.00 | 15,281.09 | 27,173 |
| 2021-11-04 | 16,200.00 | 16,650.00 | 16,200.00 | 16,450.00 | 15,564.94 | 58,569 |
| 2021-11-03 | 16,200.00 | 16,450.00 | 16,050.00 | 16,150.00 | 15,281.09 | 34,580 |
| 2021-11-02 | 16,000.00 | 16,150.00 | 15,900.00 | 16,050.00 | 15,186.47 | 44,306 |
| 2021-11-01 | 15,950.00 | 16,100.00 | 15,750.00 | 15,900.00 | 15,044.54 | 33,884 |
| 2021-10-29 | 16,050.00 | 16,100.00 | 15,850.00 | 15,850.00 | 14,997.23 | 59,931 |
| 2021-10-28 | 16,050.00 | 16,200.00 | 15,950.00 | 15,950.00 | 15,091.85 | 49,749 |
| 2021-10-27 | 16,300.00 | 16,400.00 | 15,800.00 | 16,050.00 | 15,186.47 | 96,577 |
| 2021-10-26 | 16,350.00 | 16,500.00 | 16,250.00 | 16,300.00 | 15,423.01 | 64,653 |
| 2021-10-25 | 16,500.00 | 16,500.00 | 16,200.00 | 16,400.00 | 15,517.63 | 23,153 |
| 2021-10-22 | 16,400.00 | 16,500.00 | 16,250.00 | 16,450.00 | 15,564.94 | 35,941 |
| 2021-10-21 | 16,400.00 | 16,500.00 | 16,300.00 | 16,350.00 | 15,470.32 | 28,254 |
← NewerPage 21 of 21 · 1,241 trading days
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.