RevuCorporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,850.00 | 6,000.00 | 5,790.00 | 5,950.00 | 5,950.00 | 2,478 |
| 2026-07-21 | 5,670.00 | 5,910.00 | 5,670.00 | 5,890.00 | 5,890.00 | 2,273 |
| 2026-07-20 | 5,760.00 | 5,980.00 | 5,750.00 | 5,800.00 | 5,800.00 | 10,651 |
| 2026-07-16 | 5,880.00 | 5,970.00 | 5,810.00 | 5,930.00 | 5,930.00 | 3,873 |
| 2026-07-15 | 5,810.00 | 5,960.00 | 5,800.00 | 5,880.00 | 5,880.00 | 2,095 |
| 2026-07-14 | 5,620.00 | 5,870.00 | 5,620.00 | 5,850.00 | 5,850.00 | 11,175 |
| 2026-07-13 | 5,990.00 | 6,080.00 | 5,770.00 | 5,850.00 | 5,850.00 | 4,755 |
| 2026-07-10 | 5,970.00 | 6,090.00 | 5,710.00 | 5,990.00 | 5,990.00 | 8,381 |
| 2026-07-09 | 5,500.00 | 6,080.00 | 5,490.00 | 5,890.00 | 5,890.00 | 62,807 |
| 2026-07-08 | 6,090.00 | 6,090.00 | 5,860.00 | 6,060.00 | 6,060.00 | 5,259 |
| 2026-07-07 | 6,200.00 | 6,300.00 | 5,970.00 | 6,030.00 | 6,030.00 | 8,288 |
| 2026-07-06 | 6,350.00 | 6,350.00 | 6,150.00 | 6,250.00 | 6,250.00 | 4,253 |
| 2026-07-03 | 6,040.00 | 6,350.00 | 5,840.00 | 6,350.00 | 6,350.00 | 15,680 |
| 2026-07-02 | 6,180.00 | 6,400.00 | 6,070.00 | 6,100.00 | 6,100.00 | 6,868 |
| 2026-07-01 | 5,900.00 | 6,230.00 | 5,880.00 | 6,230.00 | 6,230.00 | 11,890 |
| 2026-06-30 | 5,770.00 | 6,040.00 | 5,770.00 | 5,950.00 | 5,950.00 | 10,331 |
| 2026-06-29 | 5,420.00 | 5,980.00 | 5,420.00 | 5,980.00 | 5,980.00 | 9,892 |
| 2026-06-26 | 5,730.00 | 5,760.00 | 5,310.00 | 5,630.00 | 5,369.00 | 15,826 |
| 2026-06-25 | 5,870.00 | 6,000.00 | 5,510.00 | 5,760.00 | 5,492.97 | 21,823 |
| 2026-06-24 | 5,930.00 | 6,200.00 | 5,920.00 | 5,920.00 | 5,645.56 | 11,691 |
| 2026-06-23 | 6,210.00 | 6,570.00 | 5,910.00 | 6,150.00 | 5,864.89 | 93,022 |
| 2026-06-22 | 6,450.00 | 6,860.00 | 6,390.00 | 6,860.00 | 6,541.98 | 11,602 |
| 2026-06-19 | 6,490.00 | 6,800.00 | 6,010.00 | 6,800.00 | 6,484.76 | 18,082 |
| 2026-06-18 | 6,510.00 | 6,560.00 | 6,350.00 | 6,450.00 | 6,150.99 | 6,044 |
| 2026-06-17 | 6,440.00 | 6,600.00 | 6,210.00 | 6,560.00 | 6,255.89 | 8,298 |
| 2026-06-16 | 6,250.00 | 6,450.00 | 6,110.00 | 6,450.00 | 6,150.99 | 11,746 |
| 2026-06-15 | 6,300.00 | 6,360.00 | 6,170.00 | 6,250.00 | 5,960.26 | 7,046 |
| 2026-06-12 | 6,150.00 | 6,380.00 | 6,080.00 | 6,300.00 | 6,007.94 | 15,396 |
| 2026-06-11 | 5,940.00 | 6,120.00 | 5,810.00 | 6,120.00 | 5,836.28 | 6,379 |
| 2026-06-10 | 5,610.00 | 6,000.00 | 5,610.00 | 6,000.00 | 5,721.85 | 9,187 |
| 2026-06-09 | 5,570.00 | 5,820.00 | 5,570.00 | 5,760.00 | 5,492.97 | 10,785 |
| 2026-06-08 | 5,850.00 | 5,880.00 | 5,410.00 | 5,570.00 | 5,311.78 | 49,167 |
| 2026-06-05 | 5,910.00 | 6,300.00 | 5,720.00 | 6,080.00 | 5,798.14 | 41,896 |
| 2026-06-04 | 6,120.00 | 6,300.00 | 6,010.00 | 6,010.00 | 5,731.38 | 16,551 |
| 2026-06-02 | 6,260.00 | 6,360.00 | 6,100.00 | 6,230.00 | 5,941.18 | 20,118 |
| 2026-06-01 | 6,630.00 | 6,680.00 | 6,070.00 | 6,450.00 | 6,150.99 | 61,297 |
| 2026-05-29 | 6,860.00 | 7,000.00 | 6,300.00 | 6,690.00 | 6,379.86 | 92,210 |
| 2026-05-28 | 7,260.00 | 7,270.00 | 6,970.00 | 6,970.00 | 6,646.88 | 27,699 |
| 2026-05-27 | 7,400.00 | 7,480.00 | 7,130.00 | 7,370.00 | 7,028.34 | 22,966 |
| 2026-05-26 | 7,470.00 | 7,600.00 | 7,020.00 | 7,600.00 | 7,247.67 | 48,973 |
| 2026-05-22 | 7,680.00 | 7,700.00 | 7,330.00 | 7,470.00 | 7,123.70 | 39,225 |
| 2026-05-21 | 7,380.00 | 7,820.00 | 7,380.00 | 7,640.00 | 7,285.82 | 71,719 |
| 2026-05-20 | 7,260.00 | 7,460.00 | 7,160.00 | 7,380.00 | 7,037.87 | 63,555 |
| 2026-05-19 | 7,130.00 | 7,380.00 | 7,050.00 | 7,260.00 | 6,923.44 | 40,800 |
| 2026-05-18 | 7,210.00 | 7,220.00 | 6,900.00 | 7,180.00 | 6,847.14 | 38,937 |
| 2026-05-15 | 7,030.00 | 7,250.00 | 6,940.00 | 7,210.00 | 6,875.75 | 55,006 |
| 2026-05-14 | 6,890.00 | 7,090.00 | 6,860.00 | 7,050.00 | 6,723.17 | 30,757 |
| 2026-05-13 | 7,170.00 | 7,170.00 | 6,820.00 | 6,890.00 | 6,570.59 | 46,369 |
| 2026-05-12 | 7,290.00 | 7,290.00 | 6,910.00 | 7,170.00 | 6,837.61 | 47,299 |
| 2026-05-11 | 7,410.00 | 7,410.00 | 6,910.00 | 7,250.00 | 6,913.90 | 110,199 |
| 2026-05-08 | 7,500.00 | 7,570.00 | 7,360.00 | 7,440.00 | 7,095.09 | 21,879 |
| 2026-05-07 | 7,530.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,152.31 | 28,261 |
| 2026-05-06 | 7,670.00 | 7,670.00 | 7,300.00 | 7,600.00 | 7,247.67 | 70,462 |
| 2026-05-04 | 7,890.00 | 8,030.00 | 7,520.00 | 7,610.00 | 7,257.21 | 108,029 |
| 2026-04-30 | 7,750.00 | 8,330.00 | 7,700.00 | 7,970.00 | 7,600.52 | 219,117 |
| 2026-04-29 | 9,000.00 | 9,000.00 | 7,660.00 | 7,660.00 | 7,304.89 | 435,389 |
| 2026-04-28 | 8,400.00 | 8,450.00 | 8,120.00 | 8,270.00 | 7,886.61 | 292,682 |
| 2026-04-27 | 8,530.00 | 8,680.00 | 8,330.00 | 8,400.00 | 8,010.59 | 133,770 |
| 2026-04-24 | 8,630.00 | 8,630.00 | 8,390.00 | 8,470.00 | 8,077.34 | 41,279 |
| 2026-04-23 | 8,560.00 | 8,660.00 | 8,480.00 | 8,570.00 | 8,172.71 | 16,342 |
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.