RevuCorporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 11,670.00 | 12,170.00 | 11,510.00 | 12,160.00 | 11,350.10 | 160,528 |
| 2025-01-23 | 11,970.00 | 12,000.00 | 11,460.00 | 11,740.00 | 10,958.07 | 105,491 |
| 2025-01-22 | 11,370.00 | 11,960.00 | 11,340.00 | 11,910.00 | 11,116.75 | 156,919 |
| 2025-01-21 | 11,470.00 | 11,710.00 | 11,100.00 | 11,460.00 | 10,696.72 | 158,803 |
| 2025-01-20 | 12,380.00 | 12,400.00 | 11,560.00 | 11,650.00 | 10,874.07 | 367,872 |
| 2025-01-17 | 13,180.00 | 13,590.00 | 12,230.00 | 12,580.00 | 11,742.13 | 487,639 |
| 2025-01-16 | 12,830.00 | 15,360.00 | 12,330.00 | 13,450.00 | 12,554.18 | 5,201,502 |
| 2025-01-15 | 12,180.00 | 14,900.00 | 11,730.00 | 13,450.00 | 12,554.18 | 3,452,262 |
| 2025-01-14 | 11,780.00 | 12,360.00 | 11,570.00 | 12,050.00 | 11,247.43 | 88,456 |
| 2025-01-13 | 12,170.00 | 12,170.00 | 11,520.00 | 11,780.00 | 10,995.41 | 18,029 |
| 2025-01-10 | 12,060.00 | 12,220.00 | 11,780.00 | 12,010.00 | 11,210.09 | 22,466 |
| 2025-01-09 | 12,600.00 | 12,600.00 | 11,930.00 | 12,200.00 | 11,387.44 | 29,657 |
| 2025-01-08 | 12,620.00 | 12,710.00 | 12,270.00 | 12,530.00 | 11,695.46 | 31,728 |
| 2025-01-07 | 12,740.00 | 12,760.00 | 12,410.00 | 12,710.00 | 11,863.47 | 32,578 |
| 2025-01-06 | 12,760.00 | 12,810.00 | 12,370.00 | 12,790.00 | 11,938.14 | 45,913 |
| 2025-01-03 | 12,470.00 | 12,720.00 | 12,200.00 | 12,690.00 | 11,844.80 | 59,926 |
| 2025-01-02 | 11,910.00 | 12,510.00 | 11,770.00 | 12,510.00 | 11,676.79 | 58,205 |
| 2024-12-30 | 11,850.00 | 12,000.00 | 11,500.00 | 12,000.00 | 11,200.76 | 46,520 |
| 2024-12-27 | 11,720.00 | 12,000.00 | 11,200.00 | 11,840.00 | 11,051.41 | 43,541 |
| 2024-12-26 | 12,310.00 | 12,310.00 | 11,200.00 | 11,610.00 | 10,836.73 | 96,699 |
| 2024-12-24 | 12,480.00 | 12,520.00 | 11,840.00 | 12,360.00 | 11,536.78 | 55,501 |
| 2024-12-23 | 12,640.00 | 12,640.00 | 11,550.00 | 12,470.00 | 11,639.45 | 70,504 |
| 2024-12-20 | 12,580.00 | 12,720.00 | 12,060.00 | 12,520.00 | 11,686.12 | 101,885 |
| 2024-12-19 | 11,760.00 | 12,630.00 | 11,730.00 | 12,630.00 | 11,788.80 | 145,726 |
| 2024-12-18 | 11,900.00 | 12,000.00 | 11,560.00 | 11,990.00 | 11,191.42 | 70,282 |
| 2024-12-17 | 11,950.00 | 11,970.00 | 11,710.00 | 11,950.00 | 11,154.09 | 93,351 |
| 2024-12-16 | 11,800.00 | 11,940.00 | 11,560.00 | 11,850.00 | 11,060.75 | 128,252 |
| 2024-12-13 | 10,920.00 | 11,600.00 | 10,000.00 | 11,600.00 | 10,827.40 | 139,730 |
| 2024-12-12 | 10,100.00 | 10,980.00 | 10,100.00 | 10,920.00 | 10,192.69 | 135,922 |
| 2024-12-11 | 9,070.00 | 10,430.00 | 9,070.00 | 10,220.00 | 9,539.31 | 163,314 |
| 2024-12-10 | 8,700.00 | 9,400.00 | 8,700.00 | 9,200.00 | 8,587.25 | 53,810 |
| 2024-12-09 | 8,900.00 | 9,270.00 | 8,710.00 | 8,710.00 | 8,129.88 | 110,292 |
| 2024-12-06 | 9,770.00 | 10,200.00 | 8,920.00 | 9,400.00 | 8,773.93 | 169,072 |
| 2024-12-05 | 10,640.00 | 10,670.00 | 9,900.00 | 9,920.00 | 9,259.29 | 120,088 |
| 2024-12-04 | 10,510.00 | 11,030.00 | 10,440.00 | 10,440.00 | 9,744.66 | 74,531 |
| 2024-12-03 | 11,120.00 | 11,520.00 | 10,590.00 | 11,000.00 | 10,267.36 | 102,421 |
| 2024-12-02 | 11,460.00 | 11,790.00 | 11,100.00 | 11,120.00 | 10,379.37 | 84,048 |
| 2024-11-29 | 11,580.00 | 11,640.00 | 10,760.00 | 11,210.00 | 10,463.37 | 115,858 |
| 2024-11-28 | 11,680.00 | 11,750.00 | 11,190.00 | 11,450.00 | 10,687.39 | 88,237 |
| 2024-11-27 | 11,840.00 | 12,010.00 | 10,860.00 | 11,760.00 | 10,976.74 | 116,161 |
| 2024-11-26 | 11,960.00 | 12,000.00 | 11,490.00 | 11,550.00 | 10,780.73 | 60,933 |
| 2024-11-25 | 11,450.00 | 12,240.00 | 11,450.00 | 11,640.00 | 10,864.73 | 71,805 |
| 2024-11-22 | 11,510.00 | 11,910.00 | 11,400.00 | 11,500.00 | 10,734.06 | 68,018 |
| 2024-11-21 | 12,270.00 | 12,270.00 | 11,390.00 | 11,630.00 | 10,855.40 | 95,037 |
| 2024-11-20 | 12,760.00 | 13,930.00 | 11,910.00 | 11,910.00 | 11,116.75 | 519,307 |
| 2024-11-19 | 12,600.00 | 12,970.00 | 12,080.00 | 12,910.00 | 12,050.15 | 170,302 |
| 2024-11-18 | 10,520.00 | 13,130.00 | 10,520.00 | 12,800.00 | 11,947.47 | 771,930 |
| 2024-11-15 | 10,770.00 | 11,190.00 | 10,690.00 | 10,750.00 | 10,034.01 | 79,589 |
| 2024-11-14 | 12,010.00 | 12,460.00 | 10,840.00 | 10,840.00 | 10,118.02 | 265,121 |
| 2024-11-13 | 11,630.00 | 12,440.00 | 11,440.00 | 11,880.00 | 11,088.75 | 277,961 |
| 2024-11-12 | 12,160.00 | 12,570.00 | 11,600.00 | 11,620.00 | 10,846.07 | 273,492 |
| 2024-11-11 | 11,670.00 | 12,590.00 | 10,300.00 | 12,330.00 | 11,508.78 | 749,873 |
| 2024-11-08 | 11,160.00 | 12,420.00 | 11,160.00 | 11,670.00 | 10,892.73 | 569,761 |
| 2024-11-07 | 12,170.00 | 12,360.00 | 11,240.00 | 11,430.00 | 10,668.72 | 343,879 |
| 2024-11-06 | 12,650.00 | 12,780.00 | 11,610.00 | 12,000.00 | 11,200.76 | 694,454 |
| 2024-11-05 | 11,000.00 | 13,350.00 | 10,880.00 | 12,700.00 | 11,854.13 | 4,162,520 |
| 2024-11-04 | 11,110.00 | 11,590.00 | 10,820.00 | 11,050.00 | 10,314.03 | 457,643 |
| 2024-11-01 | 10,100.00 | 11,880.00 | 9,960.00 | 11,150.00 | 10,407.37 | 2,638,480 |
| 2024-10-31 | 8,920.00 | 10,190.00 | 8,800.00 | 9,870.00 | 9,212.62 | 1,070,069 |
| 2024-10-30 | 9,200.00 | 9,600.00 | 8,950.00 | 9,050.00 | 8,447.24 | 301,678 |
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.