Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,460.00 | 5,630.00 | 5,440.00 | 5,630.00 | 5,630.00 | 6,432 |
| 2026-10-16 | 5,340.00 | 5,580.00 | 5,340.00 | 5,480.00 | 5,480.00 | 20,723 |
| 2026-10-15 | 5,320.00 | 5,420.00 | 5,230.00 | 5,390.00 | 5,390.00 | 22,518 |
| 2026-10-14 | 5,390.00 | 5,750.00 | 5,390.00 | 5,490.00 | 5,490.00 | 20,701 |
| 2026-10-13 | 5,500.00 | 5,500.00 | 5,310.00 | 5,390.00 | 5,390.00 | 21,806 |
| 2026-10-12 | 5,570.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | 9,430 |
| 2026-10-08 | 5,550.00 | 5,630.00 | 5,520.00 | 5,570.00 | 5,570.00 | 8,937 |
| 2026-10-07 | 5,600.00 | 5,650.00 | 5,550.00 | 5,570.00 | 5,570.00 | 9,540 |
| 2026-10-06 | 5,660.00 | 5,660.00 | 5,550.00 | 5,600.00 | 5,600.00 | 15,667 |
| 2026-10-02 | 5,630.00 | 5,660.00 | 5,550.00 | 5,610.00 | 5,610.00 | 12,188 |
| 2026-10-01 | 5,590.00 | 5,600.00 | 5,520.00 | 5,560.00 | 5,560.00 | 6,396 |
| 2026-09-30 | 5,690.00 | 5,690.00 | 5,490.00 | 5,500.00 | 5,500.00 | 23,938 |
| 2026-09-29 | 5,620.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,600.00 | 3,833 |
| 2026-09-28 | 5,670.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,610.00 | 5,332 |
| 2026-09-23 | 5,650.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 13,015 |
| 2026-09-22 | 5,660.00 | 5,730.00 | 5,610.00 | 5,640.00 | 5,640.00 | 10,960 |
| 2026-09-21 | 5,750.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,650.00 | 11,226 |
| 2026-09-18 | 5,720.00 | 5,850.00 | 5,650.00 | 5,740.00 | 5,740.00 | 11,951 |
| 2026-09-17 | 5,660.00 | 5,730.00 | 5,640.00 | 5,710.00 | 5,710.00 | 8,536 |
| 2026-09-16 | 5,720.00 | 5,810.00 | 5,650.00 | 5,720.00 | 5,720.00 | 8,004 |
| 2026-09-15 | 5,840.00 | 5,850.00 | 5,650.00 | 5,740.00 | 5,740.00 | 21,732 |
| 2026-09-14 | 5,900.00 | 5,910.00 | 5,800.00 | 5,840.00 | 5,840.00 | 19,245 |
| 2026-09-11 | 5,940.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,900.00 | 8,927 |
| 2026-09-10 | 5,910.00 | 5,980.00 | 5,870.00 | 5,980.00 | 5,980.00 | 10,738 |
| 2026-09-09 | 5,950.00 | 6,030.00 | 5,920.00 | 5,930.00 | 5,930.00 | 12,030 |
| 2026-09-08 | 6,020.00 | 6,090.00 | 5,930.00 | 5,940.00 | 5,940.00 | 22,506 |
| 2026-09-07 | 5,980.00 | 6,040.00 | 5,980.00 | 6,020.00 | 6,020.00 | 6,559 |
| 2026-09-04 | 5,940.00 | 6,060.00 | 5,940.00 | 5,980.00 | 5,980.00 | 9,052 |
| 2026-09-03 | 6,010.00 | 6,100.00 | 5,970.00 | 5,970.00 | 5,970.00 | 16,829 |
| 2026-09-02 | 6,020.00 | 6,090.00 | 5,930.00 | 6,010.00 | 6,010.00 | 36,284 |
| 2026-09-01 | 6,050.00 | 6,070.00 | 5,995.00 | 6,040.00 | 6,040.00 | 6,314 |
| 2026-08-31 | 6,090.00 | 6,090.00 | 5,980.00 | 6,040.00 | 6,040.00 | 24,154 |
| 2026-08-28 | 6,100.00 | 6,140.00 | 5,940.00 | 6,100.00 | 6,100.00 | 43,219 |
| 2026-08-27 | 6,090.00 | 6,200.00 | 5,910.00 | 6,100.00 | 6,100.00 | 13,757 |
| 2026-08-26 | 6,070.00 | 6,160.00 | 6,060.00 | 6,140.00 | 6,140.00 | 12,154 |
| 2026-08-25 | 5,960.00 | 6,220.00 | 5,940.00 | 6,070.00 | 6,070.00 | 26,347 |
| 2026-08-24 | 5,930.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,990.00 | 11,901 |
| 2026-08-21 | 6,040.00 | 6,040.00 | 5,910.00 | 5,930.00 | 5,930.00 | 24,487 |
| 2026-08-20 | 5,980.00 | 6,055.00 | 5,870.00 | 6,040.00 | 6,040.00 | 17,290 |
| 2026-08-19 | 6,050.00 | 6,050.00 | 5,910.00 | 5,980.00 | 5,980.00 | 42,555 |
| 2026-08-18 | 6,050.00 | 6,120.00 | 5,990.00 | 6,050.00 | 6,050.00 | 28,649 |
| 2026-08-14 | 5,910.00 | 6,050.00 | 5,850.00 | 6,050.00 | 6,050.00 | 21,426 |
| 2026-08-13 | 6,000.00 | 6,070.00 | 5,890.00 | 5,910.00 | 5,910.00 | 51,260 |
| 2026-08-12 | 5,930.00 | 6,125.00 | 5,930.00 | 5,980.00 | 5,980.00 | 30,464 |
| 2026-08-11 | 5,860.00 | 5,990.00 | 5,860.00 | 5,970.00 | 5,970.00 | 17,951 |
| 2026-08-10 | 5,900.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,910.00 | 26,040 |
| 2026-08-07 | 5,910.00 | 6,050.00 | 5,840.00 | 5,910.00 | 5,910.00 | 24,787 |
| 2026-08-06 | 5,970.00 | 6,000.00 | 5,840.00 | 5,910.00 | 5,910.00 | 18,580 |
| 2026-08-05 | 5,750.00 | 6,080.00 | 5,750.00 | 5,970.00 | 5,970.00 | 65,705 |
| 2026-08-04 | 5,670.00 | 6,050.00 | 5,600.00 | 5,780.00 | 5,780.00 | 55,634 |
| 2026-08-03 | 5,540.00 | 5,720.00 | 5,490.00 | 5,590.00 | 5,590.00 | 23,661 |
| 2026-07-31 | 5,370.00 | 5,580.00 | 5,360.00 | 5,490.00 | 5,490.00 | 30,111 |
| 2026-07-30 | 5,200.00 | 5,410.00 | 5,200.00 | 5,370.00 | 5,370.00 | 49,708 |
| 2026-07-29 | 5,500.00 | 5,560.00 | 5,100.00 | 5,370.00 | 5,370.00 | 57,830 |
| 2026-07-28 | 5,700.00 | 5,710.00 | 5,410.00 | 5,490.00 | 5,490.00 | 56,775 |
| 2026-07-27 | 5,690.00 | 5,740.00 | 5,640.00 | 5,730.00 | 5,730.00 | 19,345 |
| 2026-07-24 | 5,650.00 | 5,700.00 | 5,580.00 | 5,690.00 | 5,690.00 | 18,817 |
| 2026-07-23 | 5,560.00 | 5,700.00 | 5,510.00 | 5,690.00 | 5,690.00 | 31,479 |
| 2026-07-22 | 5,520.00 | 5,740.00 | 5,520.00 | 5,530.00 | 5,530.00 | 8,289 |
| 2026-07-21 | 5,600.00 | 5,850.00 | 5,470.00 | 5,560.00 | 5,560.00 | 35,135 |
Page 1 of 5 · 244 trading daysOlder →
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.