Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,860.00 | 7,920.00 | 7,800.00 | 7,880.00 | 7,590.00 | 17,497 |
| 2024-10-28 | 7,850.00 | 7,910.00 | 7,710.00 | 7,860.00 | 7,570.74 | 13,387 |
| 2024-10-25 | 7,950.00 | 7,970.00 | 7,690.00 | 7,730.00 | 7,445.52 | 58,567 |
| 2024-10-24 | 8,020.00 | 8,090.00 | 7,840.00 | 7,950.00 | 7,657.43 | 48,697 |
| 2024-10-23 | 7,930.00 | 8,020.00 | 7,800.00 | 8,020.00 | 7,724.85 | 41,045 |
| 2024-10-22 | 8,010.00 | 8,100.00 | 7,870.00 | 7,930.00 | 7,638.16 | 51,300 |
| 2024-10-21 | 8,090.00 | 8,200.00 | 7,960.00 | 8,100.00 | 7,801.91 | 24,007 |
| 2024-10-18 | 8,200.00 | 8,240.00 | 7,910.00 | 8,010.00 | 7,715.22 | 70,696 |
| 2024-10-17 | 8,070.00 | 8,620.00 | 8,000.00 | 8,230.00 | 7,927.12 | 46,522 |
| 2024-10-16 | 8,210.00 | 8,280.00 | 8,020.00 | 8,060.00 | 7,763.38 | 22,296 |
| 2024-10-15 | 8,150.00 | 8,370.00 | 8,100.00 | 8,300.00 | 7,994.55 | 46,565 |
| 2024-10-14 | 8,170.00 | 8,260.00 | 7,960.00 | 8,150.00 | 7,850.07 | 26,715 |
| 2024-10-11 | 8,120.00 | 8,180.00 | 7,930.00 | 7,930.00 | 7,638.16 | 24,138 |
| 2024-10-10 | 7,990.00 | 8,130.00 | 7,900.00 | 8,080.00 | 7,782.64 | 27,998 |
| 2024-10-08 | 7,980.00 | 8,090.00 | 7,880.00 | 7,880.00 | 7,590.00 | 16,010 |
| 2024-10-07 | 8,000.00 | 8,020.00 | 7,820.00 | 7,990.00 | 7,695.95 | 15,534 |
| 2024-10-04 | 7,980.00 | 7,990.00 | 7,890.00 | 7,990.00 | 7,695.95 | 13,585 |
| 2024-10-02 | 7,990.00 | 8,030.00 | 7,870.00 | 7,940.00 | 7,647.80 | 24,300 |
| 2024-09-30 | 8,150.00 | 8,150.00 | 7,950.00 | 7,990.00 | 7,695.95 | 25,832 |
| 2024-09-27 | 8,190.00 | 8,360.00 | 8,090.00 | 8,150.00 | 7,850.07 | 41,178 |
| 2024-09-26 | 8,110.00 | 8,210.00 | 8,060.00 | 8,180.00 | 7,878.96 | 33,089 |
| 2024-09-25 | 8,170.00 | 8,320.00 | 7,980.00 | 8,110.00 | 7,811.54 | 71,030 |
| 2024-09-24 | 8,000.00 | 8,390.00 | 7,910.00 | 8,180.00 | 7,878.96 | 59,274 |
| 2024-09-23 | 8,110.00 | 8,110.00 | 7,880.00 | 8,000.00 | 7,705.59 | 42,119 |
| 2024-09-20 | 8,000.00 | 8,200.00 | 7,950.00 | 8,160.00 | 7,859.70 | 43,321 |
| 2024-09-19 | 8,060.00 | 8,120.00 | 7,880.00 | 8,000.00 | 7,705.59 | 29,711 |
| 2024-09-13 | 7,980.00 | 8,150.00 | 7,820.00 | 8,050.00 | 7,753.75 | 47,029 |
| 2024-09-12 | 7,780.00 | 7,970.00 | 7,770.00 | 7,940.00 | 7,647.80 | 13,479 |
| 2024-09-11 | 7,940.00 | 7,990.00 | 7,690.00 | 7,770.00 | 7,484.05 | 24,543 |
| 2024-09-10 | 8,050.00 | 8,060.00 | 7,700.00 | 7,890.00 | 7,599.64 | 48,285 |
| 2024-09-09 | 7,810.00 | 8,050.00 | 7,710.00 | 7,960.00 | 7,667.06 | 20,575 |
| 2024-09-06 | 7,960.00 | 8,040.00 | 7,800.00 | 7,810.00 | 7,522.58 | 36,397 |
| 2024-09-05 | 8,050.00 | 8,270.00 | 7,910.00 | 8,000.00 | 7,705.59 | 40,788 |
| 2024-09-04 | 8,080.00 | 8,240.00 | 7,980.00 | 8,060.00 | 7,763.38 | 86,233 |
| 2024-09-03 | 8,400.00 | 8,490.00 | 8,320.00 | 8,320.00 | 8,013.81 | 31,110 |
| 2024-09-02 | 8,630.00 | 8,630.00 | 8,360.00 | 8,360.00 | 8,052.34 | 61,036 |
| 2024-08-30 | 8,650.00 | 8,760.00 | 8,520.00 | 8,630.00 | 8,312.40 | 23,944 |
| 2024-08-29 | 8,550.00 | 8,750.00 | 8,490.00 | 8,650.00 | 8,331.67 | 80,794 |
| 2024-08-28 | 8,850.00 | 8,850.00 | 8,570.00 | 8,610.00 | 8,293.14 | 65,662 |
| 2024-08-27 | 8,610.00 | 8,920.00 | 8,520.00 | 8,850.00 | 8,524.31 | 68,713 |
| 2024-08-26 | 8,570.00 | 8,820.00 | 8,470.00 | 8,600.00 | 8,283.51 | 111,234 |
| 2024-08-23 | 8,750.00 | 8,750.00 | 8,490.00 | 8,580.00 | 8,264.24 | 82,575 |
| 2024-08-22 | 8,910.00 | 8,990.00 | 8,680.00 | 8,760.00 | 8,437.62 | 120,897 |
| 2024-08-21 | 8,780.00 | 9,030.00 | 8,630.00 | 8,960.00 | 8,630.26 | 62,833 |
| 2024-08-20 | 8,540.00 | 8,840.00 | 8,330.00 | 8,790.00 | 8,466.51 | 209,679 |
| 2024-08-19 | 8,750.00 | 8,800.00 | 8,460.00 | 8,540.00 | 8,225.71 | 145,891 |
| 2024-08-16 | 8,810.00 | 8,940.00 | 8,620.00 | 8,740.00 | 8,418.35 | 150,212 |
| 2024-08-14 | 8,900.00 | 9,140.00 | 8,660.00 | 8,800.00 | 8,476.15 | 167,110 |
| 2024-08-13 | 9,100.00 | 9,380.00 | 8,660.00 | 8,870.00 | 8,543.57 | 182,441 |
| 2024-08-12 | 9,500.00 | 9,600.00 | 8,750.00 | 9,010.00 | 8,678.42 | 229,284 |
| 2024-08-09 | 9,600.00 | 9,660.00 | 9,260.00 | 9,390.00 | 9,044.43 | 170,517 |
| 2024-08-08 | 9,000.00 | 9,690.00 | 8,810.00 | 9,260.00 | 8,919.22 | 272,425 |
| 2024-08-07 | 8,710.00 | 9,250.00 | 8,670.00 | 9,000.00 | 8,668.79 | 69,625 |
| 2024-08-06 | 8,700.00 | 8,940.00 | 8,260.00 | 8,510.00 | 8,196.82 | 146,624 |
| 2024-08-05 | 8,990.00 | 9,080.00 | 8,090.00 | 8,090.00 | 7,792.27 | 143,625 |
| 2024-08-02 | 9,700.00 | 9,700.00 | 9,120.00 | 9,120.00 | 8,784.37 | 121,149 |
| 2024-08-01 | 9,990.00 | 10,240.00 | 9,710.00 | 9,790.00 | 9,429.71 | 73,136 |
| 2024-07-31 | 9,930.00 | 10,150.00 | 9,810.00 | 9,990.00 | 9,622.35 | 82,583 |
| 2024-07-30 | 10,300.00 | 10,460.00 | 9,750.00 | 9,800.00 | 9,439.34 | 83,323 |
| 2024-07-29 | 10,050.00 | 10,380.00 | 10,020.00 | 10,250.00 | 9,872.78 | 123,046 |
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.