Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,680.00 | 6,690.00 | 6,550.00 | 6,680.00 | 6,554.69 | 18,695 |
| 2026-01-19 | 6,530.00 | 6,820.00 | 6,510.00 | 6,690.00 | 6,564.50 | 64,272 |
| 2026-01-16 | 6,530.00 | 6,600.00 | 6,470.00 | 6,470.00 | 6,348.63 | 24,104 |
| 2026-01-15 | 6,460.00 | 6,530.00 | 6,420.00 | 6,530.00 | 6,407.50 | 25,613 |
| 2026-01-14 | 6,470.00 | 6,560.00 | 6,420.00 | 6,450.00 | 6,329.00 | 36,637 |
| 2026-01-13 | 6,570.00 | 6,610.00 | 6,440.00 | 6,470.00 | 6,348.63 | 52,073 |
| 2026-01-12 | 6,600.00 | 6,630.00 | 6,520.00 | 6,570.00 | 6,446.75 | 28,222 |
| 2026-01-09 | 6,610.00 | 6,620.00 | 6,530.00 | 6,580.00 | 6,456.57 | 20,912 |
| 2026-01-08 | 6,640.00 | 6,720.00 | 6,550.00 | 6,570.00 | 6,446.75 | 46,309 |
| 2026-01-07 | 6,910.00 | 6,910.00 | 6,640.00 | 6,640.00 | 6,515.44 | 76,527 |
| 2026-01-06 | 6,830.00 | 6,920.00 | 6,810.00 | 6,910.00 | 6,780.38 | 37,515 |
| 2026-01-05 | 6,720.00 | 6,860.00 | 6,720.00 | 6,830.00 | 6,701.88 | 86,118 |
| 2026-01-02 | 6,750.00 | 6,850.00 | 6,660.00 | 6,750.00 | 6,623.38 | 174,542 |
| 2025-12-30 | 6,470.00 | 6,950.00 | 6,420.00 | 6,890.00 | 6,760.75 | 266,837 |
| 2025-12-29 | 6,240.00 | 6,430.00 | 6,160.00 | 6,430.00 | 6,309.38 | 32,436 |
| 2025-12-26 | 6,310.00 | 6,340.00 | 6,180.00 | 6,210.00 | 6,093.51 | 21,025 |
| 2025-12-24 | 6,280.00 | 6,330.00 | 6,210.00 | 6,280.00 | 6,162.19 | 12,208 |
| 2025-12-23 | 6,330.00 | 6,350.00 | 6,200.00 | 6,280.00 | 6,162.19 | 35,903 |
| 2025-12-22 | 6,450.00 | 6,450.00 | 6,310.00 | 6,330.00 | 6,211.26 | 10,234 |
| 2025-12-19 | 6,310.00 | 6,370.00 | 6,270.00 | 6,290.00 | 6,172.01 | 23,465 |
| 2025-12-18 | 6,400.00 | 6,400.00 | 6,270.00 | 6,310.00 | 6,191.63 | 36,100 |
| 2025-12-17 | 6,340.00 | 6,430.00 | 6,320.00 | 6,430.00 | 6,309.38 | 42,709 |
| 2025-12-16 | 6,410.00 | 6,410.00 | 6,300.00 | 6,330.00 | 6,211.26 | 25,159 |
| 2025-12-15 | 6,330.00 | 6,460.00 | 6,330.00 | 6,390.00 | 6,270.13 | 31,511 |
| 2025-12-12 | 6,310.00 | 6,410.00 | 6,310.00 | 6,410.00 | 6,289.75 | 18,908 |
| 2025-12-11 | 6,180.00 | 6,380.00 | 6,180.00 | 6,310.00 | 6,191.63 | 27,106 |
| 2025-12-10 | 6,260.00 | 6,290.00 | 6,180.00 | 6,180.00 | 6,064.07 | 19,824 |
| 2025-12-09 | 6,210.00 | 6,260.00 | 6,140.00 | 6,260.00 | 6,142.57 | 13,836 |
| 2025-12-08 | 6,350.00 | 6,360.00 | 6,200.00 | 6,210.00 | 6,093.51 | 43,830 |
| 2025-12-05 | 6,270.00 | 6,360.00 | 6,220.00 | 6,350.00 | 6,230.88 | 39,583 |
| 2025-12-04 | 6,230.00 | 6,260.00 | 6,190.00 | 6,250.00 | 6,132.76 | 16,835 |
| 2025-12-03 | 6,210.00 | 6,240.00 | 6,150.00 | 6,220.00 | 6,103.32 | 18,653 |
| 2025-12-02 | 6,140.00 | 6,220.00 | 6,120.00 | 6,200.00 | 6,083.69 | 20,672 |
| 2025-12-01 | 6,180.00 | 6,240.00 | 6,140.00 | 6,140.00 | 6,024.82 | 25,538 |
| 2025-11-28 | 6,130.00 | 6,250.00 | 6,130.00 | 6,170.00 | 6,054.26 | 38,779 |
| 2025-11-27 | 6,130.00 | 6,170.00 | 6,070.00 | 6,130.00 | 6,015.01 | 30,774 |
| 2025-11-26 | 6,130.00 | 6,200.00 | 5,980.00 | 6,130.00 | 6,015.01 | 310,961 |
| 2025-11-25 | 6,300.00 | 6,300.00 | 6,080.00 | 6,130.00 | 6,015.01 | 149,500 |
| 2025-11-24 | 6,450.00 | 6,460.00 | 6,220.00 | 6,220.00 | 6,103.32 | 35,716 |
| 2025-11-21 | 6,520.00 | 6,520.00 | 6,350.00 | 6,440.00 | 6,319.19 | 27,070 |
| 2025-11-20 | 6,380.00 | 6,540.00 | 6,380.00 | 6,520.00 | 6,397.69 | 17,259 |
| 2025-11-19 | 6,540.00 | 6,540.00 | 6,350.00 | 6,360.00 | 6,240.69 | 33,367 |
| 2025-11-18 | 6,640.00 | 6,640.00 | 6,410.00 | 6,410.00 | 6,289.75 | 21,776 |
| 2025-11-17 | 6,760.00 | 6,760.00 | 6,500.00 | 6,650.00 | 6,525.25 | 11,974 |
| 2025-11-14 | 6,630.00 | 6,800.00 | 6,620.00 | 6,700.00 | 6,574.31 | 24,590 |
| 2025-11-13 | 6,730.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,574.31 | 42,046 |
| 2025-11-12 | 6,520.00 | 6,740.00 | 6,430.00 | 6,730.00 | 6,603.75 | 36,385 |
| 2025-11-11 | 6,520.00 | 6,690.00 | 6,390.00 | 6,400.00 | 6,279.94 | 33,986 |
| 2025-11-10 | 6,430.00 | 6,660.00 | 6,410.00 | 6,520.00 | 6,397.69 | 39,900 |
| 2025-11-07 | 6,570.00 | 6,610.00 | 6,370.00 | 6,380.00 | 6,260.32 | 41,828 |
| 2025-11-06 | 6,700.00 | 6,740.00 | 6,550.00 | 6,570.00 | 6,446.75 | 16,957 |
| 2025-11-05 | 6,550.00 | 6,660.00 | 6,420.00 | 6,560.00 | 6,436.94 | 30,098 |
| 2025-11-04 | 6,560.00 | 6,600.00 | 6,430.00 | 6,550.00 | 6,427.13 | 44,197 |
| 2025-11-03 | 6,610.00 | 6,640.00 | 6,550.00 | 6,560.00 | 6,436.94 | 52,365 |
| 2025-10-31 | 6,680.00 | 6,700.00 | 6,600.00 | 6,610.00 | 6,486.00 | 32,172 |
| 2025-10-30 | 6,780.00 | 6,780.00 | 6,630.00 | 6,680.00 | 6,554.69 | 67,865 |
| 2025-10-29 | 6,860.00 | 6,870.00 | 6,755.00 | 6,780.00 | 6,652.81 | 27,006 |
| 2025-10-28 | 6,930.00 | 6,980.00 | 6,840.00 | 6,860.00 | 6,731.31 | 28,360 |
| 2025-10-27 | 6,800.00 | 6,970.00 | 6,720.00 | 6,930.00 | 6,800.00 | 50,828 |
| 2025-10-24 | 6,900.00 | 6,900.00 | 6,770.00 | 6,790.00 | 6,662.63 | 16,316 |
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.