Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,300.00 | 7,310.00 | 7,250.00 | 7,260.00 | 7,123.81 | 4,818 |
| 2025-04-23 | 7,210.00 | 7,300.00 | 7,160.00 | 7,270.00 | 7,133.62 | 9,133 |
| 2025-04-22 | 7,200.00 | 7,240.00 | 7,170.00 | 7,190.00 | 7,055.12 | 7,527 |
| 2025-04-21 | 7,200.00 | 7,280.00 | 7,180.00 | 7,200.00 | 7,064.94 | 8,641 |
| 2025-04-18 | 7,060.00 | 7,200.00 | 6,990.00 | 7,190.00 | 7,055.12 | 17,168 |
| 2025-04-17 | 6,990.00 | 7,100.00 | 6,990.00 | 7,050.00 | 6,917.75 | 4,453 |
| 2025-04-16 | 7,090.00 | 7,090.00 | 6,980.00 | 7,030.00 | 6,898.12 | 11,617 |
| 2025-04-15 | 7,120.00 | 7,180.00 | 7,060.00 | 7,090.00 | 6,957.00 | 3,100 |
| 2025-04-14 | 6,890.00 | 7,120.00 | 6,870.00 | 7,090.00 | 6,957.00 | 12,357 |
| 2025-04-11 | 6,880.00 | 6,950.00 | 6,860.00 | 6,880.00 | 6,750.94 | 11,233 |
| 2025-04-10 | 6,770.00 | 6,950.00 | 6,770.00 | 6,950.00 | 6,819.62 | 14,407 |
| 2025-04-09 | 6,670.00 | 6,750.00 | 6,590.00 | 6,640.00 | 6,515.44 | 11,274 |
| 2025-04-08 | 6,830.00 | 6,960.00 | 6,710.00 | 6,760.00 | 6,633.19 | 11,437 |
| 2025-04-07 | 6,930.00 | 6,930.00 | 6,660.00 | 6,700.00 | 6,574.31 | 17,510 |
| 2025-04-04 | 6,990.00 | 7,080.00 | 6,850.00 | 6,970.00 | 6,839.25 | 17,448 |
| 2025-04-03 | 6,990.00 | 7,000.00 | 6,850.00 | 6,990.00 | 6,858.87 | 14,915 |
| 2025-04-02 | 7,000.00 | 7,090.00 | 6,930.00 | 7,000.00 | 6,868.69 | 10,408 |
| 2025-04-01 | 6,950.00 | 7,130.00 | 6,950.00 | 7,070.00 | 6,809.81 | 9,539 |
| 2025-03-31 | 7,150.00 | 7,150.00 | 6,900.00 | 6,910.00 | 6,655.70 | 26,448 |
| 2025-03-28 | 7,200.00 | 7,230.00 | 7,040.00 | 7,040.00 | 6,780.92 | 44,961 |
| 2025-03-27 | 7,300.00 | 7,360.00 | 7,220.00 | 7,220.00 | 6,954.29 | 22,259 |
| 2025-03-26 | 7,300.00 | 7,320.00 | 7,220.00 | 7,250.00 | 6,983.19 | 22,659 |
| 2025-03-25 | 7,270.00 | 7,325.00 | 7,190.00 | 7,230.00 | 6,963.92 | 31,383 |
| 2025-03-24 | 7,300.00 | 7,300.00 | 7,200.00 | 7,260.00 | 6,992.82 | 15,210 |
| 2025-03-21 | 7,230.00 | 7,280.00 | 7,190.00 | 7,230.00 | 6,963.92 | 16,444 |
| 2025-03-20 | 7,370.00 | 7,370.00 | 7,220.00 | 7,220.00 | 6,954.29 | 26,079 |
| 2025-03-19 | 7,360.00 | 7,360.00 | 7,280.00 | 7,340.00 | 7,069.88 | 11,167 |
| 2025-03-18 | 7,330.00 | 7,420.00 | 7,310.00 | 7,360.00 | 7,089.14 | 8,869 |
| 2025-03-17 | 7,340.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,079.51 | 17,261 |
| 2025-03-14 | 7,300.00 | 7,350.00 | 7,210.00 | 7,250.00 | 6,983.19 | 13,324 |
| 2025-03-13 | 7,270.00 | 7,350.00 | 7,200.00 | 7,230.00 | 6,963.92 | 18,904 |
| 2025-03-12 | 7,350.00 | 7,400.00 | 7,240.00 | 7,240.00 | 6,973.56 | 65,020 |
| 2025-03-11 | 7,400.00 | 7,450.00 | 7,290.00 | 7,350.00 | 7,079.51 | 36,707 |
| 2025-03-10 | 7,550.00 | 7,550.00 | 7,400.00 | 7,470.00 | 7,195.09 | 9,308 |
| 2025-03-07 | 7,560.00 | 7,560.00 | 7,400.00 | 7,490.00 | 7,214.36 | 22,649 |
| 2025-03-06 | 7,700.00 | 7,700.00 | 7,450.00 | 7,480.00 | 7,204.72 | 9,600 |
| 2025-03-05 | 7,410.00 | 7,510.00 | 7,370.00 | 7,500.00 | 7,223.99 | 12,107 |
| 2025-03-04 | 7,500.00 | 7,500.00 | 7,380.00 | 7,390.00 | 7,118.04 | 24,133 |
| 2025-02-28 | 7,670.00 | 7,680.00 | 7,410.00 | 7,410.00 | 7,137.30 | 27,494 |
| 2025-02-27 | 7,670.00 | 7,750.00 | 7,600.00 | 7,670.00 | 7,387.73 | 18,480 |
| 2025-02-26 | 7,580.00 | 7,650.00 | 7,520.00 | 7,620.00 | 7,339.57 | 20,247 |
| 2025-02-25 | 7,600.00 | 7,620.00 | 7,510.00 | 7,580.00 | 7,301.04 | 17,243 |
| 2025-02-24 | 7,600.00 | 7,650.00 | 7,520.00 | 7,590.00 | 7,310.68 | 14,046 |
| 2025-02-21 | 7,540.00 | 7,670.00 | 7,510.00 | 7,640.00 | 7,358.84 | 31,906 |
| 2025-02-20 | 7,550.00 | 7,590.00 | 7,460.00 | 7,540.00 | 7,262.52 | 27,282 |
| 2025-02-19 | 7,390.00 | 7,550.00 | 7,390.00 | 7,530.00 | 7,252.88 | 31,021 |
| 2025-02-18 | 7,420.00 | 7,440.00 | 7,350.00 | 7,390.00 | 7,118.04 | 22,787 |
| 2025-02-17 | 7,390.00 | 7,480.00 | 7,320.00 | 7,420.00 | 7,146.93 | 37,660 |
| 2025-02-14 | 7,400.00 | 7,440.00 | 7,300.00 | 7,310.00 | 7,040.98 | 52,859 |
| 2025-02-13 | 7,320.00 | 7,470.00 | 7,310.00 | 7,320.00 | 7,050.61 | 32,973 |
| 2025-02-12 | 7,360.00 | 7,460.00 | 7,250.00 | 7,310.00 | 7,040.98 | 96,864 |
| 2025-02-11 | 7,650.00 | 7,850.00 | 7,300.00 | 7,300.00 | 7,031.35 | 123,806 |
| 2025-02-10 | 7,470.00 | 7,990.00 | 7,470.00 | 7,750.00 | 7,464.79 | 86,371 |
| 2025-02-07 | 7,660.00 | 7,750.00 | 7,460.00 | 7,460.00 | 7,185.46 | 28,761 |
| 2025-02-06 | 7,620.00 | 7,710.00 | 7,570.00 | 7,660.00 | 7,378.10 | 26,423 |
| 2025-02-05 | 7,440.00 | 7,630.00 | 7,440.00 | 7,610.00 | 7,329.94 | 21,526 |
| 2025-02-04 | 7,320.00 | 7,500.00 | 7,320.00 | 7,490.00 | 7,214.36 | 14,153 |
| 2025-02-03 | 7,530.00 | 7,530.00 | 7,310.00 | 7,360.00 | 7,089.14 | 26,149 |
| 2025-01-31 | 7,580.00 | 7,620.00 | 7,480.00 | 7,510.00 | 7,233.62 | 29,504 |
| 2025-01-24 | 7,850.00 | 7,850.00 | 7,600.00 | 7,630.00 | 7,349.20 | 31,416 |
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.