Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,120.00 | 8,120.00 | 7,940.00 | 8,040.00 | 7,889.18 | 14,872 |
| 2025-07-23 | 8,120.00 | 8,120.00 | 7,910.00 | 8,050.00 | 7,898.99 | 20,006 |
| 2025-07-22 | 8,270.00 | 8,270.00 | 7,940.00 | 8,080.00 | 7,928.43 | 40,793 |
| 2025-07-21 | 8,120.00 | 8,170.00 | 8,090.00 | 8,110.00 | 7,957.86 | 18,006 |
| 2025-07-18 | 8,260.00 | 8,270.00 | 8,110.00 | 8,120.00 | 7,967.68 | 19,016 |
| 2025-07-17 | 8,330.00 | 8,330.00 | 8,160.00 | 8,260.00 | 8,105.05 | 14,719 |
| 2025-07-16 | 8,400.00 | 8,400.00 | 8,190.00 | 8,260.00 | 8,105.05 | 17,447 |
| 2025-07-15 | 8,360.00 | 8,380.00 | 8,290.00 | 8,380.00 | 8,222.80 | 12,484 |
| 2025-07-14 | 8,380.00 | 8,400.00 | 8,240.00 | 8,330.00 | 8,173.74 | 25,525 |
| 2025-07-11 | 8,560.00 | 8,560.00 | 8,290.00 | 8,290.00 | 8,134.49 | 37,928 |
| 2025-07-10 | 8,490.00 | 8,550.00 | 8,380.00 | 8,450.00 | 8,291.49 | 41,272 |
| 2025-07-09 | 8,350.00 | 8,610.00 | 8,240.00 | 8,490.00 | 8,330.74 | 123,188 |
| 2025-07-08 | 8,140.00 | 8,390.00 | 8,090.00 | 8,240.00 | 8,085.43 | 42,372 |
| 2025-07-07 | 8,280.00 | 8,320.00 | 8,140.00 | 8,140.00 | 7,987.30 | 29,398 |
| 2025-07-04 | 8,070.00 | 8,450.00 | 8,050.00 | 8,280.00 | 8,124.68 | 156,460 |
| 2025-07-03 | 7,950.00 | 8,090.00 | 7,900.00 | 8,080.00 | 7,928.43 | 31,911 |
| 2025-07-02 | 7,970.00 | 8,000.00 | 7,830.00 | 8,000.00 | 7,849.93 | 13,344 |
| 2025-07-01 | 7,900.00 | 7,990.00 | 7,830.00 | 7,980.00 | 7,830.30 | 27,458 |
| 2025-06-30 | 7,830.00 | 7,890.00 | 7,780.00 | 7,880.00 | 7,732.18 | 6,223 |
| 2025-06-27 | 7,910.00 | 7,910.00 | 7,750.00 | 7,890.00 | 7,741.99 | 22,887 |
| 2025-06-26 | 8,050.00 | 8,050.00 | 7,790.00 | 7,840.00 | 7,692.93 | 18,556 |
| 2025-06-25 | 8,020.00 | 8,080.00 | 7,800.00 | 8,050.00 | 7,898.99 | 27,807 |
| 2025-06-24 | 7,690.00 | 8,000.00 | 7,690.00 | 7,990.00 | 7,840.12 | 46,176 |
| 2025-06-23 | 7,870.00 | 7,870.00 | 7,590.00 | 7,670.00 | 7,526.12 | 53,829 |
| 2025-06-20 | 8,010.00 | 8,030.00 | 7,780.00 | 7,860.00 | 7,712.55 | 33,955 |
| 2025-06-19 | 8,060.00 | 8,060.00 | 7,940.00 | 7,940.00 | 7,791.05 | 7,147 |
| 2025-06-18 | 7,950.00 | 8,080.00 | 7,950.00 | 8,010.00 | 7,859.74 | 35,585 |
| 2025-06-17 | 8,140.00 | 8,140.00 | 7,920.00 | 8,000.00 | 7,849.93 | 12,863 |
| 2025-06-16 | 8,160.00 | 8,160.00 | 7,870.00 | 8,070.00 | 7,918.61 | 15,669 |
| 2025-06-13 | 8,200.00 | 8,280.00 | 7,950.00 | 8,000.00 | 7,849.93 | 31,943 |
| 2025-06-12 | 8,310.00 | 8,380.00 | 8,200.00 | 8,220.00 | 8,065.80 | 12,261 |
| 2025-06-11 | 8,350.00 | 8,400.00 | 8,190.00 | 8,270.00 | 8,114.86 | 22,694 |
| 2025-06-10 | 8,340.00 | 8,400.00 | 8,210.00 | 8,300.00 | 8,144.30 | 32,988 |
| 2025-06-09 | 8,140.00 | 8,420.00 | 8,070.00 | 8,340.00 | 8,183.55 | 56,476 |
| 2025-06-05 | 8,140.00 | 8,140.00 | 8,030.00 | 8,110.00 | 7,957.86 | 16,631 |
| 2025-06-04 | 7,980.00 | 8,130.00 | 7,880.00 | 8,040.00 | 7,889.18 | 25,716 |
| 2025-06-02 | 7,980.00 | 7,980.00 | 7,830.00 | 7,910.00 | 7,761.62 | 17,371 |
| 2025-05-30 | 7,790.00 | 7,950.00 | 7,790.00 | 7,870.00 | 7,722.37 | 5,883 |
| 2025-05-29 | 7,790.00 | 7,970.00 | 7,710.00 | 7,860.00 | 7,712.55 | 32,810 |
| 2025-05-28 | 7,940.00 | 7,970.00 | 7,770.00 | 7,770.00 | 7,624.24 | 24,117 |
| 2025-05-27 | 7,900.00 | 7,940.00 | 7,800.00 | 7,860.00 | 7,712.55 | 17,841 |
| 2025-05-26 | 7,890.00 | 7,890.00 | 7,760.00 | 7,850.00 | 7,702.74 | 13,481 |
| 2025-05-23 | 7,690.00 | 7,870.00 | 7,670.00 | 7,870.00 | 7,722.37 | 44,687 |
| 2025-05-22 | 7,800.00 | 7,800.00 | 7,690.00 | 7,690.00 | 7,545.74 | 17,891 |
| 2025-05-21 | 7,610.00 | 7,820.00 | 7,610.00 | 7,720.00 | 7,575.18 | 16,297 |
| 2025-05-20 | 7,670.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,457.43 | 4,982 |
| 2025-05-19 | 7,700.00 | 7,920.00 | 7,560.00 | 7,560.00 | 7,418.18 | 22,750 |
| 2025-05-16 | 7,830.00 | 7,870.00 | 7,700.00 | 7,730.00 | 7,584.99 | 18,409 |
| 2025-05-15 | 7,820.00 | 7,900.00 | 7,750.00 | 7,810.00 | 7,663.49 | 18,455 |
| 2025-05-14 | 7,780.00 | 7,950.00 | 7,710.00 | 7,820.00 | 7,673.30 | 19,027 |
| 2025-05-13 | 7,800.00 | 7,890.00 | 7,670.00 | 7,770.00 | 7,624.24 | 17,172 |
| 2025-05-12 | 7,760.00 | 7,900.00 | 7,670.00 | 7,710.00 | 7,565.37 | 32,563 |
| 2025-05-09 | 7,590.00 | 7,860.00 | 7,550.00 | 7,750.00 | 7,604.62 | 45,078 |
| 2025-05-08 | 7,290.00 | 7,940.00 | 7,290.00 | 7,590.00 | 7,447.62 | 143,641 |
| 2025-05-07 | 7,300.00 | 7,500.00 | 7,290.00 | 7,390.00 | 7,251.37 | 9,528 |
| 2025-05-02 | 7,270.00 | 7,410.00 | 7,250.00 | 7,260.00 | 7,123.81 | 4,081 |
| 2025-04-30 | 7,360.00 | 7,400.00 | 7,270.00 | 7,270.00 | 7,133.62 | 4,294 |
| 2025-04-29 | 7,380.00 | 7,460.00 | 7,330.00 | 7,330.00 | 7,192.50 | 7,353 |
| 2025-04-28 | 7,380.00 | 7,460.00 | 7,350.00 | 7,370.00 | 7,231.75 | 5,208 |
| 2025-04-25 | 7,280.00 | 7,500.00 | 7,190.00 | 7,380.00 | 7,241.56 | 21,583 |
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.