RevuCorporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 14,680.00 | 14,750.00 | 13,350.00 | 13,580.00 | 12,675.52 | 176,913 |
| 2024-01-30 | 15,220.00 | 15,780.00 | 14,310.00 | 14,760.00 | 13,776.93 | 167,407 |
| 2024-01-29 | 17,010.00 | 17,120.00 | 15,010.00 | 15,140.00 | 14,131.62 | 216,825 |
| 2024-01-26 | 16,280.00 | 17,420.00 | 16,160.00 | 16,740.00 | 15,625.05 | 167,693 |
| 2024-01-25 | 16,040.00 | 16,720.00 | 15,700.00 | 16,300.00 | 15,214.36 | 152,212 |
| 2024-01-24 | 17,170.00 | 17,230.00 | 16,100.00 | 16,170.00 | 15,093.02 | 209,503 |
| 2024-01-23 | 16,910.00 | 17,880.00 | 16,910.00 | 17,460.00 | 16,297.10 | 283,951 |
| 2024-01-22 | 18,130.00 | 18,190.00 | 16,290.00 | 17,020.00 | 15,886.41 | 413,895 |
| 2024-01-19 | 18,700.00 | 19,040.00 | 18,000.00 | 18,000.00 | 16,801.13 | 351,478 |
| 2024-01-18 | 17,800.00 | 19,060.00 | 17,370.00 | 18,770.00 | 17,519.85 | 467,377 |
| 2024-01-17 | 19,220.00 | 20,350.00 | 17,830.00 | 17,900.00 | 16,707.79 | 3,348,865 |
| 2024-01-16 | 21,150.00 | 21,200.00 | 18,510.00 | 18,830.00 | 17,575.85 | 975,795 |
| 2024-01-15 | 20,450.00 | 21,400.00 | 20,200.00 | 21,000.00 | 19,601.32 | 772,675 |
| 2024-01-12 | 18,690.00 | 23,700.00 | 18,180.00 | 21,050.00 | 19,647.99 | 3,945,236 |
| 2024-01-11 | 19,090.00 | 20,500.00 | 18,580.00 | 18,690.00 | 17,445.18 | 711,216 |
| 2024-01-10 | 17,880.00 | 19,260.00 | 17,330.00 | 19,230.00 | 17,949.21 | 1,029,967 |
| 2024-01-09 | 18,000.00 | 18,080.00 | 17,100.00 | 17,880.00 | 16,689.13 | 361,983 |
| 2024-01-08 | 15,570.00 | 18,150.00 | 15,510.00 | 18,000.00 | 16,801.13 | 1,416,875 |
| 2024-01-05 | 15,400.00 | 16,900.00 | 15,370.00 | 16,150.00 | 15,074.35 | 474,621 |
| 2024-01-04 | 16,180.00 | 16,430.00 | 15,340.00 | 15,390.00 | 14,364.97 | 302,907 |
| 2024-01-03 | 17,690.00 | 18,520.00 | 16,310.00 | 16,480.00 | 15,382.37 | 497,327 |
| 2024-01-02 | 17,990.00 | 18,260.00 | 17,300.00 | 17,600.00 | 16,427.78 | 326,921 |
| 2023-12-28 | 18,100.00 | 20,700.00 | 17,950.00 | 18,180.00 | 16,969.14 | 3,567,031 |
| 2023-12-27 | 18,780.00 | 18,970.00 | 17,200.00 | 17,530.00 | 16,362.44 | 608,753 |
| 2023-12-26 | 20,300.00 | 22,300.00 | 18,410.00 | 18,780.00 | 17,529.18 | 2,694,350 |
| 2023-12-22 | 16,110.00 | 19,680.00 | 14,660.00 | 18,600.00 | 17,361.17 | 5,266,388 |
| 2023-12-21 | 13,560.00 | 15,480.00 | 13,000.00 | 15,480.00 | 14,448.97 | 1,096,426 |
| 2023-12-20 | 13,460.00 | 14,220.00 | 13,460.00 | 13,660.00 | 12,750.19 | 133,970 |
| 2023-12-19 | 14,260.00 | 14,480.00 | 13,450.00 | 13,500.00 | 12,600.85 | 196,256 |
| 2023-12-18 | 13,250.00 | 13,970.00 | 13,160.00 | 13,870.00 | 12,946.21 | 166,574 |
| 2023-12-15 | 13,420.00 | 13,950.00 | 12,880.00 | 12,900.00 | 12,040.81 | 99,567 |
| 2023-12-14 | 12,870.00 | 13,430.00 | 12,580.00 | 13,420.00 | 12,526.18 | 147,965 |
| 2023-12-13 | 13,470.00 | 13,470.00 | 12,860.00 | 12,950.00 | 12,087.48 | 98,237 |
| 2023-12-12 | 13,450.00 | 13,720.00 | 13,200.00 | 13,500.00 | 12,600.85 | 129,712 |
| 2023-12-11 | 13,630.00 | 14,540.00 | 13,630.00 | 13,790.00 | 12,871.54 | 381,621 |
| 2023-12-08 | 13,780.00 | 14,280.00 | 13,320.00 | 13,540.00 | 12,638.19 | 521,873 |
| 2023-12-07 | 16,950.00 | 17,080.00 | 13,740.00 | 13,750.00 | 12,834.20 | 2,471,342 |
| 2023-12-06 | 12,700.00 | 15,100.00 | 12,700.00 | 14,700.00 | 13,720.93 | 2,355,003 |
| 2023-12-05 | 12,720.00 | 12,720.00 | 12,210.00 | 12,260.00 | 11,443.44 | 50,615 |
| 2023-12-04 | 13,410.00 | 13,700.00 | 12,840.00 | 12,850.00 | 11,994.14 | 59,287 |
| 2023-12-01 | 14,180.00 | 14,630.00 | 13,330.00 | 13,410.00 | 12,516.84 | 148,879 |
| 2023-11-30 | 14,000.00 | 14,410.00 | 13,510.00 | 14,110.00 | 13,170.22 | 343,231 |
| 2023-11-29 | 12,610.00 | 13,470.00 | 12,320.00 | 13,180.00 | 12,302.16 | 109,664 |
| 2023-11-28 | 12,940.00 | 13,080.00 | 12,410.00 | 12,500.00 | 11,667.45 | 52,396 |
| 2023-11-27 | 12,600.00 | 13,260.00 | 12,600.00 | 12,940.00 | 12,078.15 | 112,369 |
| 2023-11-24 | 12,650.00 | 12,700.00 | 12,290.00 | 12,540.00 | 11,704.79 | 56,164 |
| 2023-11-23 | 12,860.00 | 13,540.00 | 12,360.00 | 12,560.00 | 11,723.46 | 249,961 |
| 2023-11-22 | 12,270.00 | 12,690.00 | 12,160.00 | 12,420.00 | 11,592.78 | 46,238 |
| 2023-11-21 | 12,250.00 | 12,480.00 | 12,170.00 | 12,280.00 | 11,462.11 | 48,542 |
| 2023-11-20 | 11,740.00 | 12,270.00 | 11,490.00 | 12,270.00 | 11,452.77 | 74,104 |
| 2023-11-17 | 12,490.00 | 12,490.00 | 11,500.00 | 11,740.00 | 10,958.07 | 45,026 |
| 2023-11-16 | 12,540.00 | 12,690.00 | 12,230.00 | 12,490.00 | 11,658.12 | 44,250 |
| 2023-11-15 | 12,020.00 | 12,800.00 | 11,630.00 | 12,590.00 | 11,751.46 | 160,434 |
| 2023-11-14 | 12,120.00 | 12,450.00 | 11,750.00 | 11,810.00 | 11,023.41 | 73,992 |
| 2023-11-13 | 11,730.00 | 12,600.00 | 11,000.00 | 12,060.00 | 11,256.76 | 150,656 |
| 2023-11-10 | 12,270.00 | 12,470.00 | 11,100.00 | 11,500.00 | 10,734.06 | 147,602 |
| 2023-11-09 | 12,110.00 | 12,750.00 | 11,660.00 | 12,660.00 | 11,816.80 | 127,389 |
| 2023-11-08 | 13,280.00 | 13,350.00 | 12,060.00 | 12,150.00 | 11,340.77 | 119,198 |
| 2023-11-07 | 13,690.00 | 13,720.00 | 12,600.00 | 12,900.00 | 12,040.81 | 149,586 |
| 2023-11-06 | 14,250.00 | 14,280.00 | 13,000.00 | 13,680.00 | 12,768.86 | 242,997 |
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.