RevuCorporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12,080.00 | 12,350.00 | 11,950.00 | 12,350.00 | 11,777.47 | 13,980 |
| 2025-07-24 | 12,190.00 | 12,210.00 | 11,840.00 | 12,100.00 | 11,539.06 | 28,219 |
| 2025-07-23 | 12,160.00 | 12,260.00 | 12,030.00 | 12,200.00 | 11,634.42 | 20,397 |
| 2025-07-22 | 12,500.00 | 12,500.00 | 12,160.00 | 12,250.00 | 11,682.10 | 25,883 |
| 2025-07-21 | 12,500.00 | 12,550.00 | 12,310.00 | 12,420.00 | 11,844.22 | 15,313 |
| 2025-07-18 | 12,590.00 | 12,590.00 | 12,250.00 | 12,480.00 | 11,901.44 | 38,742 |
| 2025-07-17 | 12,060.00 | 12,640.00 | 11,870.00 | 12,620.00 | 12,034.95 | 46,191 |
| 2025-07-16 | 11,770.00 | 12,050.00 | 11,570.00 | 12,050.00 | 11,491.38 | 30,143 |
| 2025-07-15 | 11,630.00 | 11,770.00 | 11,450.00 | 11,670.00 | 11,128.99 | 10,072 |
| 2025-07-14 | 11,790.00 | 11,790.00 | 11,450.00 | 11,650.00 | 11,109.92 | 17,387 |
| 2025-07-11 | 11,840.00 | 11,870.00 | 11,600.00 | 11,650.00 | 11,109.92 | 24,138 |
| 2025-07-10 | 11,860.00 | 11,860.00 | 11,620.00 | 11,780.00 | 11,233.89 | 15,969 |
| 2025-07-09 | 11,960.00 | 11,960.00 | 11,660.00 | 11,760.00 | 11,214.82 | 25,070 |
| 2025-07-08 | 11,780.00 | 11,910.00 | 11,550.00 | 11,910.00 | 11,357.87 | 20,019 |
| 2025-07-07 | 11,850.00 | 11,920.00 | 11,620.00 | 11,790.00 | 11,243.43 | 16,639 |
| 2025-07-04 | 12,010.00 | 12,090.00 | 11,520.00 | 11,920.00 | 11,367.40 | 37,663 |
| 2025-07-03 | 12,080.00 | 12,160.00 | 11,960.00 | 11,990.00 | 11,434.16 | 21,954 |
| 2025-07-02 | 12,050.00 | 12,050.00 | 11,730.00 | 12,020.00 | 11,462.77 | 17,312 |
| 2025-07-01 | 12,100.00 | 12,100.00 | 11,860.00 | 12,020.00 | 11,462.77 | 25,437 |
| 2025-06-30 | 12,250.00 | 12,330.00 | 11,720.00 | 12,100.00 | 11,539.06 | 71,401 |
| 2025-06-27 | 12,530.00 | 12,580.00 | 12,020.00 | 12,350.00 | 11,777.47 | 37,986 |
| 2025-06-26 | 12,940.00 | 12,940.00 | 11,900.00 | 12,530.00 | 11,695.46 | 75,875 |
| 2025-06-25 | 12,750.00 | 12,950.00 | 12,520.00 | 12,810.00 | 11,956.81 | 46,388 |
| 2025-06-24 | 12,750.00 | 12,780.00 | 12,460.00 | 12,750.00 | 11,900.80 | 53,471 |
| 2025-06-23 | 12,500.00 | 12,870.00 | 12,180.00 | 12,660.00 | 11,816.80 | 71,356 |
| 2025-06-20 | 12,380.00 | 13,040.00 | 12,100.00 | 12,350.00 | 11,527.44 | 153,090 |
| 2025-06-19 | 11,450.00 | 12,450.00 | 11,440.00 | 12,320.00 | 11,499.44 | 119,747 |
| 2025-06-18 | 11,430.00 | 11,460.00 | 11,250.00 | 11,440.00 | 10,678.05 | 15,430 |
| 2025-06-17 | 11,390.00 | 11,420.00 | 11,200.00 | 11,390.00 | 10,631.38 | 19,283 |
| 2025-06-16 | 11,490.00 | 11,490.00 | 11,060.00 | 11,340.00 | 10,584.71 | 45,265 |
| 2025-06-13 | 11,770.00 | 11,770.00 | 10,770.00 | 11,490.00 | 10,724.72 | 91,678 |
| 2025-06-12 | 11,940.00 | 12,010.00 | 11,530.00 | 11,720.00 | 10,939.40 | 79,391 |
| 2025-06-11 | 11,940.00 | 11,940.00 | 11,510.00 | 11,900.00 | 11,107.42 | 35,141 |
| 2025-06-10 | 11,690.00 | 12,250.00 | 11,630.00 | 11,870.00 | 11,079.41 | 75,321 |
| 2025-06-09 | 11,250.00 | 11,630.00 | 11,210.00 | 11,610.00 | 10,836.73 | 64,124 |
| 2025-06-05 | 11,030.00 | 11,250.00 | 10,940.00 | 11,250.00 | 10,500.71 | 29,761 |
| 2025-06-04 | 11,040.00 | 11,120.00 | 10,920.00 | 11,060.00 | 10,323.36 | 26,396 |
| 2025-06-02 | 11,120.00 | 11,120.00 | 10,800.00 | 11,100.00 | 10,360.70 | 25,356 |
| 2025-05-30 | 11,090.00 | 11,160.00 | 10,720.00 | 11,050.00 | 10,314.03 | 50,778 |
| 2025-05-29 | 11,150.00 | 11,200.00 | 10,990.00 | 11,120.00 | 10,379.37 | 30,742 |
| 2025-05-28 | 11,120.00 | 11,180.00 | 10,950.00 | 11,140.00 | 10,398.03 | 27,460 |
| 2025-05-27 | 10,940.00 | 11,130.00 | 10,800.00 | 11,070.00 | 10,332.70 | 43,894 |
| 2025-05-26 | 10,700.00 | 10,890.00 | 10,430.00 | 10,770.00 | 10,052.68 | 115,007 |
| 2025-05-23 | 10,770.00 | 11,020.00 | 10,660.00 | 10,770.00 | 10,052.68 | 73,186 |
| 2025-05-22 | 11,650.00 | 11,650.00 | 10,670.00 | 10,770.00 | 10,052.68 | 145,733 |
| 2025-05-21 | 12,170.00 | 12,660.00 | 11,460.00 | 11,690.00 | 10,911.40 | 251,888 |
| 2025-05-20 | 12,240.00 | 12,280.00 | 11,730.00 | 11,960.00 | 11,163.42 | 90,654 |
| 2025-05-19 | 12,670.00 | 12,670.00 | 11,720.00 | 12,240.00 | 11,424.77 | 78,779 |
| 2025-05-16 | 13,020.00 | 13,090.00 | 12,460.00 | 12,670.00 | 11,826.13 | 48,624 |
| 2025-05-15 | 12,910.00 | 13,100.00 | 12,530.00 | 13,010.00 | 12,143.49 | 52,563 |
| 2025-05-14 | 13,190.00 | 13,250.00 | 12,560.00 | 13,100.00 | 12,227.49 | 54,595 |
| 2025-05-13 | 13,040.00 | 13,330.00 | 13,040.00 | 13,200.00 | 12,320.83 | 18,184 |
| 2025-05-12 | 13,030.00 | 13,120.00 | 12,750.00 | 13,100.00 | 12,227.49 | 23,071 |
| 2025-05-09 | 13,400.00 | 13,500.00 | 12,840.00 | 12,960.00 | 12,096.82 | 84,012 |
| 2025-05-08 | 13,110.00 | 13,380.00 | 13,090.00 | 13,300.00 | 12,414.17 | 32,003 |
| 2025-05-07 | 12,680.00 | 13,190.00 | 12,510.00 | 13,170.00 | 12,292.83 | 32,144 |
| 2025-05-02 | 12,980.00 | 12,990.00 | 12,200.00 | 12,670.00 | 11,826.13 | 68,966 |
| 2025-04-30 | 13,380.00 | 13,400.00 | 12,910.00 | 12,990.00 | 12,124.82 | 47,344 |
| 2025-04-29 | 13,060.00 | 13,280.00 | 12,820.00 | 13,270.00 | 12,386.17 | 77,086 |
| 2025-04-28 | 12,730.00 | 12,920.00 | 12,360.00 | 12,920.00 | 12,059.48 | 68,519 |
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.