RevuCorporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9,920.00 | 10,200.00 | 9,920.00 | 10,060.00 | 9,389.97 | 25,107 |
| 2024-07-26 | 10,230.00 | 10,580.00 | 9,980.00 | 10,040.00 | 9,371.30 | 118,528 |
| 2024-07-25 | 10,210.00 | 11,230.00 | 9,790.00 | 10,210.00 | 9,529.98 | 274,906 |
| 2024-07-24 | 10,090.00 | 10,380.00 | 10,090.00 | 10,210.00 | 9,529.98 | 29,624 |
| 2024-07-23 | 9,970.00 | 10,300.00 | 9,970.00 | 10,230.00 | 9,548.64 | 32,917 |
| 2024-07-22 | 10,230.00 | 10,270.00 | 9,710.00 | 9,970.00 | 9,305.96 | 62,810 |
| 2024-07-19 | 10,510.00 | 10,510.00 | 10,200.00 | 10,220.00 | 9,539.31 | 53,638 |
| 2024-07-18 | 10,350.00 | 10,560.00 | 10,250.00 | 10,510.00 | 9,810.00 | 67,421 |
| 2024-07-17 | 10,530.00 | 10,910.00 | 10,530.00 | 10,680.00 | 9,968.67 | 38,954 |
| 2024-07-16 | 10,550.00 | 10,680.00 | 10,330.00 | 10,480.00 | 9,781.99 | 51,292 |
| 2024-07-15 | 10,700.00 | 10,890.00 | 10,510.00 | 10,570.00 | 9,866.00 | 34,205 |
| 2024-07-12 | 10,790.00 | 11,000.00 | 10,600.00 | 10,700.00 | 9,987.34 | 39,943 |
| 2024-07-11 | 11,020.00 | 11,220.00 | 10,590.00 | 10,790.00 | 10,071.35 | 62,770 |
| 2024-07-10 | 10,900.00 | 11,220.00 | 10,850.00 | 10,990.00 | 10,258.03 | 64,821 |
| 2024-07-09 | 11,530.00 | 11,530.00 | 10,950.00 | 10,990.00 | 10,258.03 | 73,428 |
| 2024-07-08 | 10,500.00 | 11,390.00 | 10,480.00 | 11,320.00 | 10,566.05 | 166,057 |
| 2024-07-05 | 10,860.00 | 11,050.00 | 10,110.00 | 10,320.00 | 9,632.65 | 199,017 |
| 2024-07-04 | 10,990.00 | 11,480.00 | 10,900.00 | 10,900.00 | 10,174.02 | 99,113 |
| 2024-07-03 | 11,400.00 | 11,500.00 | 10,900.00 | 10,990.00 | 10,258.03 | 113,811 |
| 2024-07-02 | 11,500.00 | 11,930.00 | 11,170.00 | 11,300.00 | 10,547.38 | 134,236 |
| 2024-07-01 | 11,600.00 | 11,740.00 | 11,430.00 | 11,550.00 | 10,780.73 | 99,627 |
| 2024-06-28 | 12,040.00 | 12,040.00 | 11,600.00 | 11,710.00 | 10,930.07 | 148,295 |
| 2024-06-27 | 12,350.00 | 12,440.00 | 11,810.00 | 12,040.00 | 11,238.09 | 223,331 |
| 2024-06-26 | 12,820.00 | 14,300.00 | 12,140.00 | 12,330.00 | 11,508.78 | 2,564,797 |
| 2024-06-25 | 11,050.00 | 12,530.00 | 11,050.00 | 12,480.00 | 11,648.79 | 647,804 |
| 2024-06-24 | 11,310.00 | 11,460.00 | 10,890.00 | 11,130.00 | 10,388.70 | 206,547 |
| 2024-06-21 | 12,200.00 | 12,200.00 | 11,510.00 | 11,510.00 | 10,743.39 | 277,809 |
| 2024-06-20 | 12,900.00 | 13,080.00 | 12,130.00 | 12,190.00 | 11,378.10 | 631,570 |
| 2024-06-19 | 12,370.00 | 14,190.00 | 12,070.00 | 13,000.00 | 12,134.15 | 2,630,810 |
| 2024-06-18 | 12,740.00 | 12,800.00 | 12,200.00 | 12,220.00 | 11,406.10 | 201,513 |
| 2024-06-17 | 12,470.00 | 12,910.00 | 12,190.00 | 12,740.00 | 11,891.47 | 299,483 |
| 2024-06-14 | 12,350.00 | 12,750.00 | 12,060.00 | 12,490.00 | 11,658.12 | 483,254 |
| 2024-06-13 | 11,070.00 | 13,450.00 | 11,070.00 | 12,350.00 | 11,527.44 | 1,761,831 |
| 2024-06-12 | 10,940.00 | 11,470.00 | 10,850.00 | 11,190.00 | 10,444.70 | 92,632 |
| 2024-06-11 | 10,600.00 | 11,270.00 | 10,480.00 | 10,940.00 | 10,211.36 | 56,450 |
| 2024-06-10 | 11,300.00 | 11,300.00 | 10,480.00 | 10,480.00 | 9,781.99 | 108,751 |
| 2024-06-07 | 11,200.00 | 11,600.00 | 11,170.00 | 11,290.00 | 10,538.04 | 51,634 |
| 2024-06-05 | 11,670.00 | 11,670.00 | 11,050.00 | 11,200.00 | 10,454.04 | 83,079 |
| 2024-06-04 | 11,580.00 | 11,860.00 | 11,480.00 | 11,540.00 | 10,771.39 | 70,544 |
| 2024-06-03 | 11,650.00 | 11,900.00 | 11,410.00 | 11,670.00 | 10,892.73 | 68,180 |
| 2024-05-31 | 11,440.00 | 11,940.00 | 11,300.00 | 11,630.00 | 10,855.40 | 122,663 |
| 2024-05-30 | 11,510.00 | 11,970.00 | 11,420.00 | 11,440.00 | 10,678.05 | 129,961 |
| 2024-05-29 | 11,540.00 | 12,070.00 | 11,400.00 | 11,630.00 | 10,855.40 | 183,910 |
| 2024-05-28 | 11,660.00 | 11,710.00 | 11,190.00 | 11,630.00 | 10,855.40 | 119,426 |
| 2024-05-27 | 10,600.00 | 11,850.00 | 10,600.00 | 11,490.00 | 10,724.72 | 407,720 |
| 2024-05-24 | 10,280.00 | 10,820.00 | 10,050.00 | 10,500.00 | 9,800.66 | 83,833 |
| 2024-05-23 | 10,630.00 | 10,630.00 | 10,170.00 | 10,200.00 | 9,520.64 | 61,508 |
| 2024-05-22 | 10,750.00 | 10,790.00 | 10,500.00 | 10,540.00 | 9,838.00 | 42,683 |
| 2024-05-21 | 10,520.00 | 10,900.00 | 10,520.00 | 10,760.00 | 10,043.34 | 46,006 |
| 2024-05-20 | 10,540.00 | 10,690.00 | 10,370.00 | 10,550.00 | 9,847.33 | 18,899 |
| 2024-05-17 | 10,620.00 | 10,680.00 | 10,450.00 | 10,470.00 | 9,772.66 | 15,062 |
| 2024-05-16 | 10,880.00 | 10,880.00 | 10,520.00 | 10,620.00 | 9,912.67 | 25,986 |
| 2024-05-14 | 10,220.00 | 10,800.00 | 10,220.00 | 10,790.00 | 10,071.35 | 46,373 |
| 2024-05-13 | 10,370.00 | 10,470.00 | 10,200.00 | 10,270.00 | 9,585.98 | 22,669 |
| 2024-05-10 | 10,650.00 | 10,750.00 | 10,260.00 | 10,470.00 | 9,772.66 | 40,138 |
| 2024-05-09 | 10,360.00 | 10,670.00 | 10,360.00 | 10,550.00 | 9,847.33 | 40,742 |
| 2024-05-08 | 10,720.00 | 10,720.00 | 10,350.00 | 10,430.00 | 9,735.32 | 34,954 |
| 2024-05-07 | 10,350.00 | 10,830.00 | 10,350.00 | 10,530.00 | 9,828.66 | 103,596 |
| 2024-05-03 | 10,300.00 | 10,620.00 | 10,050.00 | 10,330.00 | 9,641.98 | 67,832 |
| 2024-05-02 | 9,670.00 | 10,360.00 | 9,670.00 | 10,240.00 | 9,557.98 | 96,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 261.0000 KRW |
| 2025-06-27 | 266.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.