Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,850.00 | 6,910.00 | 6,800.00 | 6,820.00 | 6,692.06 | 43,777 |
| 2025-10-22 | 6,940.00 | 6,940.00 | 6,800.00 | 6,890.00 | 6,760.75 | 34,082 |
| 2025-10-21 | 6,950.00 | 7,010.00 | 6,830.00 | 6,880.00 | 6,750.94 | 38,948 |
| 2025-10-20 | 6,910.00 | 6,950.00 | 6,800.00 | 6,950.00 | 6,819.62 | 27,552 |
| 2025-10-17 | 7,020.00 | 7,020.00 | 6,890.00 | 6,890.00 | 6,760.75 | 42,504 |
| 2025-10-16 | 6,980.00 | 7,030.00 | 6,930.00 | 7,000.00 | 6,868.69 | 49,047 |
| 2025-10-15 | 7,040.00 | 7,040.00 | 6,920.00 | 7,010.00 | 6,878.50 | 19,121 |
| 2025-10-14 | 7,010.00 | 7,030.00 | 6,870.00 | 6,920.00 | 6,790.19 | 48,613 |
| 2025-10-13 | 7,000.00 | 7,010.00 | 6,880.00 | 6,970.00 | 6,839.25 | 24,316 |
| 2025-10-10 | 7,050.00 | 7,050.00 | 6,940.00 | 6,990.00 | 6,858.87 | 67,978 |
| 2025-10-06 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 6,907.94 | 22,385 |
| 2025-10-02 | 7,170.00 | 7,170.00 | 7,000.00 | 7,030.00 | 6,898.12 | 22,385 |
| 2025-10-01 | 7,100.00 | 7,140.00 | 7,050.00 | 7,060.00 | 6,927.56 | 18,180 |
| 2025-09-30 | 7,100.00 | 7,120.00 | 7,060.00 | 7,070.00 | 6,937.37 | 15,057 |
| 2025-09-29 | 7,140.00 | 7,210.00 | 7,090.00 | 7,100.00 | 6,966.81 | 52,551 |
| 2025-09-26 | 7,170.00 | 7,170.00 | 7,100.00 | 7,140.00 | 7,006.06 | 34,044 |
| 2025-09-25 | 7,160.00 | 7,190.00 | 7,130.00 | 7,170.00 | 7,035.50 | 10,701 |
| 2025-09-24 | 7,210.00 | 7,240.00 | 7,130.00 | 7,140.00 | 7,006.06 | 36,328 |
| 2025-09-23 | 7,300.00 | 7,300.00 | 7,220.00 | 7,240.00 | 7,104.18 | 20,758 |
| 2025-09-22 | 7,220.00 | 7,300.00 | 7,210.00 | 7,280.00 | 7,143.43 | 11,900 |
| 2025-09-19 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,153.25 | 0 |
| 2025-09-18 | 7,340.00 | 7,340.00 | 7,230.00 | 7,290.00 | 7,153.25 | 29,371 |
| 2025-09-17 | 7,250.00 | 7,290.00 | 7,180.00 | 7,240.00 | 7,104.18 | 36,440 |
| 2025-09-16 | 7,230.00 | 7,250.00 | 7,170.00 | 7,190.00 | 7,055.12 | 40,114 |
| 2025-09-15 | 7,300.00 | 7,320.00 | 7,180.00 | 7,250.00 | 7,114.00 | 23,990 |
| 2025-09-12 | 7,310.00 | 7,380.00 | 7,240.00 | 7,260.00 | 7,123.81 | 23,395 |
| 2025-09-11 | 7,350.00 | 7,470.00 | 7,300.00 | 7,300.00 | 7,163.06 | 15,972 |
| 2025-09-10 | 7,350.00 | 7,480.00 | 7,250.00 | 7,340.00 | 7,202.31 | 20,963 |
| 2025-09-09 | 7,260.00 | 7,310.00 | 7,200.00 | 7,240.00 | 7,104.18 | 10,050 |
| 2025-09-08 | 7,250.00 | 7,300.00 | 7,160.00 | 7,260.00 | 7,123.81 | 17,451 |
| 2025-09-05 | 7,250.00 | 7,320.00 | 7,170.00 | 7,210.00 | 7,074.75 | 12,163 |
| 2025-09-04 | 7,110.00 | 7,280.00 | 7,110.00 | 7,250.00 | 7,114.00 | 7,237 |
| 2025-09-03 | 7,140.00 | 7,160.00 | 7,110.00 | 7,130.00 | 6,996.25 | 9,902 |
| 2025-09-02 | 7,240.00 | 7,240.00 | 7,040.00 | 7,120.00 | 6,986.44 | 10,256 |
| 2025-09-01 | 7,230.00 | 7,240.00 | 7,090.00 | 7,100.00 | 6,966.81 | 19,305 |
| 2025-08-29 | 7,290.00 | 7,290.00 | 7,230.00 | 7,250.00 | 7,114.00 | 12,544 |
| 2025-08-28 | 7,290.00 | 7,350.00 | 7,250.00 | 7,250.00 | 7,114.00 | 5,572 |
| 2025-08-27 | 7,470.00 | 7,470.00 | 7,260.00 | 7,260.00 | 7,123.81 | 9,898 |
| 2025-08-26 | 7,290.00 | 7,420.00 | 7,290.00 | 7,400.00 | 7,261.18 | 10,869 |
| 2025-08-25 | 7,230.00 | 7,330.00 | 7,230.00 | 7,290.00 | 7,153.25 | 19,362 |
| 2025-08-22 | 7,390.00 | 7,390.00 | 7,210.00 | 7,250.00 | 7,114.00 | 13,769 |
| 2025-08-21 | 7,210.00 | 7,360.00 | 7,210.00 | 7,320.00 | 7,182.68 | 12,680 |
| 2025-08-20 | 7,230.00 | 7,300.00 | 7,200.00 | 7,290.00 | 7,153.25 | 20,140 |
| 2025-08-19 | 7,160.00 | 7,380.00 | 7,160.00 | 7,270.00 | 7,133.62 | 19,552 |
| 2025-08-18 | 7,410.00 | 7,480.00 | 7,270.00 | 7,270.00 | 7,133.62 | 48,282 |
| 2025-08-14 | 7,400.00 | 7,590.00 | 7,400.00 | 7,420.00 | 7,280.81 | 48,043 |
| 2025-08-13 | 7,600.00 | 7,670.00 | 7,480.00 | 7,550.00 | 7,408.37 | 43,162 |
| 2025-08-12 | 7,670.00 | 7,740.00 | 7,570.00 | 7,640.00 | 7,496.68 | 27,270 |
| 2025-08-11 | 7,870.00 | 7,870.00 | 7,550.00 | 7,590.00 | 7,447.62 | 29,564 |
| 2025-08-08 | 7,700.00 | 7,800.00 | 7,680.00 | 7,680.00 | 7,535.93 | 17,796 |
| 2025-08-07 | 7,820.00 | 7,820.00 | 7,630.00 | 7,690.00 | 7,545.74 | 15,738 |
| 2025-08-06 | 7,680.00 | 7,820.00 | 7,620.00 | 7,730.00 | 7,584.99 | 14,913 |
| 2025-08-05 | 7,740.00 | 7,890.00 | 7,610.00 | 7,620.00 | 7,477.06 | 20,053 |
| 2025-08-04 | 7,580.00 | 7,890.00 | 7,570.00 | 7,720.00 | 7,575.18 | 24,499 |
| 2025-08-01 | 7,900.00 | 7,900.00 | 7,590.00 | 7,650.00 | 7,506.49 | 69,276 |
| 2025-07-31 | 8,000.00 | 8,000.00 | 7,760.00 | 7,940.00 | 7,791.05 | 10,568 |
| 2025-07-30 | 7,860.00 | 8,000.00 | 7,830.00 | 8,000.00 | 7,849.93 | 19,697 |
| 2025-07-29 | 7,860.00 | 7,860.00 | 7,720.00 | 7,860.00 | 7,712.55 | 18,320 |
| 2025-07-28 | 7,920.00 | 7,960.00 | 7,700.00 | 7,860.00 | 7,712.55 | 48,016 |
| 2025-07-25 | 7,940.00 | 7,990.00 | 7,870.00 | 7,900.00 | 7,751.80 | 37,511 |
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.