Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,760.00 | 7,850.00 | 7,600.00 | 7,830.00 | 7,541.84 | 40,174 |
| 2025-01-22 | 7,630.00 | 7,750.00 | 7,590.00 | 7,750.00 | 7,464.79 | 21,643 |
| 2025-01-21 | 7,580.00 | 7,710.00 | 7,580.00 | 7,630.00 | 7,349.20 | 16,198 |
| 2025-01-20 | 7,620.00 | 7,730.00 | 7,560.00 | 7,650.00 | 7,368.47 | 35,134 |
| 2025-01-17 | 7,690.00 | 7,720.00 | 7,590.00 | 7,620.00 | 7,339.57 | 18,160 |
| 2025-01-16 | 7,600.00 | 7,720.00 | 7,590.00 | 7,640.00 | 7,358.84 | 21,724 |
| 2025-01-15 | 7,720.00 | 7,820.00 | 7,570.00 | 7,580.00 | 7,301.04 | 20,316 |
| 2025-01-14 | 7,680.00 | 7,790.00 | 7,590.00 | 7,700.00 | 7,416.63 | 16,518 |
| 2025-01-13 | 7,790.00 | 7,850.00 | 7,600.00 | 7,680.00 | 7,397.36 | 23,596 |
| 2025-01-10 | 7,930.00 | 7,930.00 | 7,790.00 | 7,790.00 | 7,503.32 | 16,472 |
| 2025-01-09 | 7,910.00 | 7,960.00 | 7,810.00 | 7,880.00 | 7,590.00 | 33,835 |
| 2025-01-08 | 7,820.00 | 7,910.00 | 7,760.00 | 7,910.00 | 7,618.90 | 23,045 |
| 2025-01-07 | 7,840.00 | 7,940.00 | 7,810.00 | 7,900.00 | 7,609.27 | 27,185 |
| 2025-01-06 | 7,750.00 | 7,880.00 | 7,680.00 | 7,850.00 | 7,561.11 | 35,793 |
| 2025-01-03 | 7,560.00 | 7,740.00 | 7,500.00 | 7,730.00 | 7,445.52 | 26,807 |
| 2025-01-02 | 7,630.00 | 7,750.00 | 7,520.00 | 7,550.00 | 7,272.15 | 20,029 |
| 2024-12-30 | 7,850.00 | 7,890.00 | 7,630.00 | 7,630.00 | 7,349.20 | 24,761 |
| 2024-12-27 | 7,980.00 | 7,980.00 | 7,740.00 | 7,850.00 | 7,561.11 | 14,288 |
| 2024-12-26 | 8,090.00 | 8,090.00 | 7,860.00 | 7,990.00 | 7,695.95 | 34,528 |
| 2024-12-24 | 8,080.00 | 8,080.00 | 7,900.00 | 7,990.00 | 7,695.95 | 10,926 |
| 2024-12-23 | 7,960.00 | 8,070.00 | 7,910.00 | 8,070.00 | 7,773.01 | 12,240 |
| 2024-12-20 | 8,140.00 | 8,150.00 | 7,860.00 | 7,960.00 | 7,667.06 | 11,459 |
| 2024-12-19 | 8,160.00 | 8,160.00 | 8,030.00 | 8,070.00 | 7,773.01 | 18,343 |
| 2024-12-18 | 8,130.00 | 8,200.00 | 8,070.00 | 8,170.00 | 7,869.33 | 18,706 |
| 2024-12-17 | 8,090.00 | 8,200.00 | 8,060.00 | 8,180.00 | 7,878.96 | 32,826 |
| 2024-12-16 | 8,010.00 | 8,150.00 | 7,950.00 | 8,070.00 | 7,773.01 | 26,660 |
| 2024-12-13 | 7,800.00 | 8,060.00 | 7,800.00 | 8,040.00 | 7,744.11 | 29,874 |
| 2024-12-12 | 7,930.00 | 7,990.00 | 7,850.00 | 7,950.00 | 7,657.43 | 10,869 |
| 2024-12-11 | 7,670.00 | 7,930.00 | 7,620.00 | 7,930.00 | 7,638.16 | 23,164 |
| 2024-12-10 | 7,280.00 | 7,670.00 | 7,270.00 | 7,670.00 | 7,387.73 | 27,804 |
| 2024-12-09 | 7,520.00 | 7,600.00 | 7,060.00 | 7,250.00 | 6,983.19 | 72,726 |
| 2024-12-06 | 7,810.00 | 7,810.00 | 7,450.00 | 7,520.00 | 7,243.25 | 38,250 |
| 2024-12-05 | 7,810.00 | 7,830.00 | 7,680.00 | 7,780.00 | 7,493.68 | 13,930 |
| 2024-12-04 | 7,880.00 | 7,980.00 | 7,690.00 | 7,810.00 | 7,522.58 | 23,829 |
| 2024-12-03 | 7,650.00 | 8,030.00 | 7,650.00 | 7,960.00 | 7,667.06 | 31,572 |
| 2024-12-02 | 8,100.00 | 8,100.00 | 7,780.00 | 7,780.00 | 7,493.68 | 27,528 |
| 2024-11-29 | 8,320.00 | 8,320.00 | 7,930.00 | 8,010.00 | 7,715.22 | 23,616 |
| 2024-11-28 | 7,860.00 | 8,200.00 | 7,860.00 | 8,200.00 | 7,898.23 | 51,398 |
| 2024-11-27 | 7,970.00 | 8,020.00 | 7,840.00 | 7,950.00 | 7,657.43 | 25,420 |
| 2024-11-26 | 8,030.00 | 8,040.00 | 7,860.00 | 7,970.00 | 7,676.69 | 18,930 |
| 2024-11-25 | 7,830.00 | 8,050.00 | 7,820.00 | 8,020.00 | 7,724.85 | 33,919 |
| 2024-11-22 | 7,800.00 | 8,050.00 | 7,800.00 | 7,860.00 | 7,570.74 | 23,738 |
| 2024-11-21 | 7,730.00 | 7,880.00 | 7,660.00 | 7,800.00 | 7,512.95 | 20,053 |
| 2024-11-20 | 7,870.00 | 7,900.00 | 7,730.00 | 7,730.00 | 7,445.52 | 24,661 |
| 2024-11-19 | 7,820.00 | 8,010.00 | 7,760.00 | 7,800.00 | 7,512.95 | 30,843 |
| 2024-11-18 | 7,960.00 | 8,030.00 | 7,790.00 | 7,890.00 | 7,599.64 | 37,456 |
| 2024-11-15 | 7,790.00 | 8,000.00 | 7,580.00 | 7,880.00 | 7,590.00 | 33,491 |
| 2024-11-14 | 7,730.00 | 7,750.00 | 7,520.00 | 7,720.00 | 7,435.89 | 39,131 |
| 2024-11-13 | 7,960.00 | 7,980.00 | 7,520.00 | 7,520.00 | 7,243.25 | 87,205 |
| 2024-11-12 | 8,200.00 | 8,240.00 | 7,800.00 | 7,960.00 | 7,667.06 | 104,572 |
| 2024-11-11 | 8,450.00 | 8,530.00 | 8,190.00 | 8,250.00 | 7,946.39 | 81,330 |
| 2024-11-08 | 8,390.00 | 8,620.00 | 8,250.00 | 8,450.00 | 8,139.03 | 161,757 |
| 2024-11-07 | 7,990.00 | 9,360.00 | 7,910.00 | 8,410.00 | 8,100.50 | 755,812 |
| 2024-11-06 | 8,090.00 | 8,110.00 | 7,960.00 | 8,070.00 | 7,773.01 | 35,437 |
| 2024-11-05 | 7,930.00 | 8,060.00 | 7,900.00 | 8,050.00 | 7,753.75 | 22,783 |
| 2024-11-04 | 7,990.00 | 8,010.00 | 7,850.00 | 7,920.00 | 7,628.53 | 15,465 |
| 2024-11-01 | 7,970.00 | 8,010.00 | 7,790.00 | 7,990.00 | 7,695.95 | 31,127 |
| 2024-10-31 | 7,920.00 | 8,040.00 | 7,450.00 | 7,980.00 | 7,686.32 | 23,593 |
| 2024-10-30 | 7,980.00 | 7,980.00 | 7,860.00 | 7,920.00 | 7,628.53 | 9,834 |
| 2024-10-29 | 7,860.00 | 7,920.00 | 7,800.00 | 7,880.00 | 7,590.00 | 17,497 |
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.