RevuCorporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9,200.00 | 9,600.00 | 8,950.00 | 9,050.00 | 8,447.24 | 301,678 |
| 2024-10-29 | 9,570.00 | 9,860.00 | 9,150.00 | 9,150.00 | 8,540.58 | 470,730 |
| 2024-10-28 | 9,680.00 | 11,220.00 | 9,580.00 | 9,690.00 | 9,044.61 | 3,045,425 |
| 2024-10-25 | 9,230.00 | 10,090.00 | 8,790.00 | 9,320.00 | 8,699.25 | 829,255 |
| 2024-10-24 | 8,600.00 | 9,820.00 | 8,290.00 | 9,000.00 | 8,400.57 | 884,637 |
| 2024-10-23 | 7,730.00 | 9,450.00 | 7,730.00 | 8,610.00 | 8,036.54 | 954,392 |
| 2024-10-22 | 7,920.00 | 7,990.00 | 7,700.00 | 7,730.00 | 7,215.15 | 26,816 |
| 2024-10-21 | 7,940.00 | 8,070.00 | 7,900.00 | 7,990.00 | 7,457.84 | 20,953 |
| 2024-10-18 | 8,320.00 | 8,330.00 | 7,940.00 | 7,940.00 | 7,411.17 | 33,671 |
| 2024-10-17 | 8,490.00 | 8,580.00 | 8,200.00 | 8,320.00 | 7,765.86 | 39,750 |
| 2024-10-16 | 8,660.00 | 8,780.00 | 8,460.00 | 8,490.00 | 7,924.53 | 24,588 |
| 2024-10-15 | 8,460.00 | 8,840.00 | 8,410.00 | 8,650.00 | 8,073.88 | 25,118 |
| 2024-10-14 | 8,330.00 | 8,550.00 | 8,320.00 | 8,490.00 | 7,924.53 | 15,259 |
| 2024-10-11 | 8,240.00 | 8,600.00 | 8,240.00 | 8,330.00 | 7,775.19 | 32,986 |
| 2024-10-10 | 8,540.00 | 8,620.00 | 8,220.00 | 8,240.00 | 7,691.19 | 30,547 |
| 2024-10-08 | 8,880.00 | 8,890.00 | 8,510.00 | 8,530.00 | 7,961.87 | 33,132 |
| 2024-10-07 | 8,800.00 | 8,880.00 | 8,640.00 | 8,880.00 | 8,288.56 | 33,573 |
| 2024-10-04 | 8,720.00 | 8,820.00 | 8,570.00 | 8,570.00 | 7,999.21 | 36,257 |
| 2024-10-02 | 8,990.00 | 9,020.00 | 8,770.00 | 8,820.00 | 8,232.56 | 33,905 |
| 2024-09-30 | 9,280.00 | 9,600.00 | 9,070.00 | 9,120.00 | 8,512.57 | 53,419 |
| 2024-09-27 | 9,160.00 | 9,650.00 | 9,110.00 | 9,400.00 | 8,773.93 | 99,808 |
| 2024-09-26 | 10,190.00 | 10,430.00 | 9,200.00 | 9,200.00 | 8,587.25 | 697,993 |
| 2024-09-25 | 9,080.00 | 9,140.00 | 8,810.00 | 8,820.00 | 8,232.56 | 27,723 |
| 2024-09-24 | 9,010.00 | 9,170.00 | 8,870.00 | 8,980.00 | 8,381.90 | 15,484 |
| 2024-09-23 | 8,620.00 | 9,300.00 | 8,410.00 | 9,050.00 | 8,447.24 | 65,229 |
| 2024-09-20 | 8,510.00 | 8,840.00 | 8,510.00 | 8,700.00 | 8,120.55 | 14,058 |
| 2024-09-19 | 8,650.00 | 8,710.00 | 8,500.00 | 8,590.00 | 8,017.87 | 10,473 |
| 2024-09-13 | 8,750.00 | 8,750.00 | 8,500.00 | 8,660.00 | 8,083.21 | 9,881 |
| 2024-09-12 | 8,390.00 | 8,600.00 | 8,390.00 | 8,490.00 | 7,924.53 | 9,388 |
| 2024-09-11 | 8,490.00 | 8,540.00 | 8,260.00 | 8,470.00 | 7,905.87 | 11,986 |
| 2024-09-10 | 8,470.00 | 8,680.00 | 8,300.00 | 8,470.00 | 7,905.87 | 15,171 |
| 2024-09-09 | 7,980.00 | 8,540.00 | 7,910.00 | 8,540.00 | 7,971.20 | 18,572 |
| 2024-09-06 | 8,550.00 | 8,590.00 | 8,130.00 | 8,160.00 | 7,616.51 | 33,283 |
| 2024-09-05 | 8,800.00 | 9,050.00 | 8,550.00 | 8,550.00 | 7,980.54 | 37,727 |
| 2024-09-04 | 8,850.00 | 8,990.00 | 8,750.00 | 8,750.00 | 8,167.22 | 30,263 |
| 2024-09-03 | 8,970.00 | 9,260.00 | 8,960.00 | 9,030.00 | 8,428.57 | 31,510 |
| 2024-09-02 | 8,900.00 | 9,100.00 | 8,680.00 | 8,960.00 | 8,363.23 | 48,168 |
| 2024-08-30 | 8,680.00 | 8,800.00 | 8,680.00 | 8,710.00 | 8,129.88 | 16,785 |
| 2024-08-29 | 8,670.00 | 9,080.00 | 8,650.00 | 8,670.00 | 8,092.55 | 21,246 |
| 2024-08-28 | 9,030.00 | 9,040.00 | 8,700.00 | 8,760.00 | 8,176.55 | 30,199 |
| 2024-08-27 | 8,720.00 | 9,120.00 | 8,610.00 | 8,940.00 | 8,344.56 | 57,607 |
| 2024-08-26 | 9,690.00 | 9,700.00 | 8,600.00 | 8,640.00 | 8,064.54 | 121,180 |
| 2024-08-23 | 9,400.00 | 10,800.00 | 9,240.00 | 9,690.00 | 9,044.61 | 532,623 |
| 2024-08-22 | 9,270.00 | 9,650.00 | 8,950.00 | 9,400.00 | 8,773.93 | 92,599 |
| 2024-08-21 | 9,100.00 | 9,370.00 | 8,800.00 | 9,270.00 | 8,652.58 | 31,203 |
| 2024-08-20 | 9,040.00 | 9,190.00 | 8,910.00 | 9,100.00 | 8,493.91 | 28,413 |
| 2024-08-19 | 8,920.00 | 9,150.00 | 8,830.00 | 9,040.00 | 8,437.90 | 21,570 |
| 2024-08-16 | 9,230.00 | 9,260.00 | 8,600.00 | 8,910.00 | 8,316.56 | 38,856 |
| 2024-08-14 | 8,820.00 | 9,230.00 | 8,640.00 | 9,160.00 | 8,549.91 | 42,270 |
| 2024-08-13 | 8,880.00 | 8,910.00 | 8,660.00 | 8,810.00 | 8,223.22 | 50,847 |
| 2024-08-12 | 8,410.00 | 8,840.00 | 8,410.00 | 8,780.00 | 8,195.22 | 43,310 |
| 2024-08-09 | 8,030.00 | 8,560.00 | 8,030.00 | 8,500.00 | 7,933.87 | 77,964 |
| 2024-08-08 | 7,860.00 | 8,210.00 | 7,800.00 | 8,010.00 | 7,476.50 | 71,975 |
| 2024-08-07 | 7,540.00 | 8,080.00 | 7,540.00 | 7,900.00 | 7,373.83 | 90,816 |
| 2024-08-06 | 7,150.00 | 7,850.00 | 7,110.00 | 7,670.00 | 7,159.15 | 205,755 |
| 2024-08-05 | 8,850.00 | 8,850.00 | 7,000.00 | 7,340.00 | 6,851.13 | 239,472 |
| 2024-08-02 | 9,900.00 | 9,900.00 | 9,040.00 | 9,040.00 | 8,437.90 | 118,119 |
| 2024-08-01 | 9,730.00 | 9,980.00 | 9,730.00 | 9,830.00 | 9,175.29 | 24,993 |
| 2024-07-31 | 9,880.00 | 9,900.00 | 9,650.00 | 9,700.00 | 9,053.94 | 33,498 |
| 2024-07-30 | 10,190.00 | 10,190.00 | 9,860.00 | 9,900.00 | 9,240.62 | 44,811 |
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.