Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,200.00 | 7,340.00 | 7,160.00 | 7,270.00 | 7,270.00 | 27,730 |
| 2026-04-17 | 7,320.00 | 7,320.00 | 7,180.00 | 7,240.00 | 7,240.00 | 34,966 |
| 2026-04-16 | 7,290.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,300.00 | 24,112 |
| 2026-04-15 | 7,240.00 | 7,430.00 | 7,240.00 | 7,280.00 | 7,280.00 | 45,395 |
| 2026-04-14 | 7,240.00 | 7,260.00 | 7,120.00 | 7,200.00 | 7,200.00 | 30,504 |
| 2026-04-13 | 7,200.00 | 7,210.00 | 7,070.00 | 7,070.00 | 7,070.00 | 32,701 |
| 2026-04-10 | 7,200.00 | 7,350.00 | 7,110.00 | 7,240.00 | 7,240.00 | 81,410 |
| 2026-04-09 | 7,030.00 | 7,140.00 | 7,020.00 | 7,130.00 | 7,130.00 | 26,805 |
| 2026-04-08 | 6,800.00 | 7,150.00 | 6,800.00 | 7,040.00 | 7,040.00 | 94,741 |
| 2026-04-07 | 6,670.00 | 6,830.00 | 6,620.00 | 6,630.00 | 6,630.00 | 49,645 |
| 2026-04-06 | 6,700.00 | 6,760.00 | 6,600.00 | 6,610.00 | 6,610.00 | 24,723 |
| 2026-04-03 | 6,830.00 | 6,830.00 | 6,640.00 | 6,700.00 | 6,700.00 | 51,359 |
| 2026-04-02 | 7,030.00 | 7,030.00 | 6,620.00 | 6,740.00 | 6,740.00 | 56,847 |
| 2026-04-01 | 6,950.00 | 7,050.00 | 6,880.00 | 6,930.00 | 6,800.00 | 33,912 |
| 2026-03-31 | 6,790.00 | 6,960.00 | 6,680.00 | 6,810.00 | 6,682.25 | 30,714 |
| 2026-03-30 | 6,900.00 | 6,900.00 | 6,680.00 | 6,840.00 | 6,711.69 | 29,497 |
| 2026-03-27 | 6,930.00 | 6,970.00 | 6,780.00 | 6,960.00 | 6,829.44 | 40,180 |
| 2026-03-26 | 7,200.00 | 7,250.00 | 6,980.00 | 6,980.00 | 6,849.06 | 54,083 |
| 2026-03-25 | 7,180.00 | 7,250.00 | 7,100.00 | 7,200.00 | 7,064.94 | 32,872 |
| 2026-03-24 | 7,040.00 | 7,120.00 | 6,960.00 | 7,110.00 | 6,976.62 | 24,319 |
| 2026-03-23 | 7,310.00 | 7,310.00 | 6,970.00 | 6,970.00 | 6,839.25 | 51,501 |
| 2026-03-20 | 7,180.00 | 7,500.00 | 7,160.00 | 7,310.00 | 7,172.87 | 46,976 |
| 2026-03-19 | 7,200.00 | 7,200.00 | 7,050.00 | 7,180.00 | 7,045.31 | 33,543 |
| 2026-03-18 | 7,060.00 | 7,300.00 | 7,040.00 | 7,200.00 | 7,064.94 | 44,515 |
| 2026-03-17 | 7,200.00 | 7,280.00 | 7,000.00 | 7,000.00 | 6,868.69 | 56,477 |
| 2026-03-16 | 7,270.00 | 7,280.00 | 7,160.00 | 7,190.00 | 7,055.12 | 88,174 |
| 2026-03-13 | 7,240.00 | 7,270.00 | 7,080.00 | 7,220.00 | 7,084.56 | 27,376 |
| 2026-03-12 | 7,200.00 | 7,270.00 | 7,110.00 | 7,240.00 | 7,104.18 | 42,874 |
| 2026-03-11 | 7,030.00 | 7,270.00 | 7,000.00 | 7,180.00 | 7,045.31 | 83,198 |
| 2026-03-10 | 6,940.00 | 7,070.00 | 6,910.00 | 6,990.00 | 6,858.87 | 54,464 |
| 2026-03-09 | 7,010.00 | 7,020.00 | 6,640.00 | 6,800.00 | 6,672.44 | 84,068 |
| 2026-03-06 | 7,180.00 | 7,340.00 | 6,980.00 | 7,180.00 | 7,045.31 | 45,471 |
| 2026-03-05 | 6,930.00 | 7,240.00 | 6,910.00 | 7,190.00 | 7,055.12 | 75,956 |
| 2026-03-04 | 7,010.00 | 7,200.00 | 6,550.00 | 6,700.00 | 6,574.31 | 186,587 |
| 2026-03-03 | 7,430.00 | 7,440.00 | 7,170.00 | 7,170.00 | 7,035.50 | 154,836 |
| 2026-02-27 | 7,500.00 | 8,090.00 | 7,410.00 | 7,560.00 | 7,418.18 | 211,892 |
| 2026-02-26 | 7,680.00 | 7,680.00 | 7,500.00 | 7,500.00 | 7,359.31 | 86,327 |
| 2026-02-25 | 7,680.00 | 7,790.00 | 7,570.00 | 7,600.00 | 7,457.43 | 121,626 |
| 2026-02-24 | 7,590.00 | 7,700.00 | 7,410.00 | 7,680.00 | 7,535.93 | 159,911 |
| 2026-02-23 | 7,570.00 | 7,760.00 | 7,520.00 | 7,600.00 | 7,457.43 | 311,218 |
| 2026-02-20 | 7,110.00 | 8,900.00 | 6,980.00 | 7,520.00 | 7,378.93 | 3,207,201 |
| 2026-02-19 | 7,050.00 | 7,150.00 | 6,980.00 | 7,070.00 | 6,937.37 | 108,284 |
| 2026-02-13 | 7,040.00 | 7,090.00 | 6,930.00 | 7,040.00 | 6,907.94 | 54,261 |
| 2026-02-12 | 7,010.00 | 7,080.00 | 6,960.00 | 7,040.00 | 6,907.94 | 55,886 |
| 2026-02-11 | 6,900.00 | 7,040.00 | 6,880.00 | 6,980.00 | 6,849.06 | 119,812 |
| 2026-02-10 | 6,900.00 | 7,170.00 | 6,830.00 | 6,860.00 | 6,731.31 | 169,455 |
| 2026-02-09 | 6,710.00 | 7,380.00 | 6,610.00 | 6,900.00 | 6,770.56 | 408,621 |
| 2026-02-06 | 6,670.00 | 6,670.00 | 6,430.00 | 6,610.00 | 6,486.00 | 49,041 |
| 2026-02-05 | 6,690.00 | 6,800.00 | 6,620.00 | 6,670.00 | 6,544.88 | 105,027 |
| 2026-02-04 | 6,480.00 | 6,790.00 | 6,480.00 | 6,690.00 | 6,564.50 | 51,680 |
| 2026-02-03 | 6,400.00 | 6,580.00 | 6,400.00 | 6,480.00 | 6,358.44 | 25,142 |
| 2026-02-02 | 6,570.00 | 6,570.00 | 6,370.00 | 6,390.00 | 6,270.13 | 44,136 |
| 2026-01-30 | 6,660.00 | 6,730.00 | 6,490.00 | 6,570.00 | 6,446.75 | 50,833 |
| 2026-01-29 | 6,650.00 | 6,750.00 | 6,330.00 | 6,670.00 | 6,544.88 | 81,192 |
| 2026-01-28 | 6,610.00 | 6,750.00 | 6,590.00 | 6,680.00 | 6,554.69 | 96,871 |
| 2026-01-27 | 6,670.00 | 6,670.00 | 6,570.00 | 6,600.00 | 6,476.19 | 27,628 |
| 2026-01-26 | 6,700.00 | 6,750.00 | 6,630.00 | 6,670.00 | 6,544.88 | 38,955 |
| 2026-01-23 | 6,530.00 | 6,680.00 | 6,490.00 | 6,670.00 | 6,544.88 | 40,929 |
| 2026-01-22 | 6,600.00 | 6,660.00 | 6,520.00 | 6,530.00 | 6,407.50 | 32,251 |
| 2026-01-21 | 6,680.00 | 6,680.00 | 6,550.00 | 6,600.00 | 6,476.19 | 35,512 |
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.