Hyundai Livart Furniture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5,650.00 | 5,700.00 | 5,580.00 | 5,690.00 | 5,690.00 | 18,817 |
| 2026-07-23 | 5,560.00 | 5,700.00 | 5,510.00 | 5,690.00 | 5,690.00 | 31,479 |
| 2026-07-22 | 5,520.00 | 5,740.00 | 5,520.00 | 5,530.00 | 5,530.00 | 8,289 |
| 2026-07-21 | 5,600.00 | 5,850.00 | 5,470.00 | 5,560.00 | 5,560.00 | 35,135 |
| 2026-07-20 | 5,740.00 | 5,740.00 | 5,550.00 | 5,650.00 | 5,650.00 | 16,369 |
| 2026-07-16 | 5,640.00 | 5,840.00 | 5,620.00 | 5,740.00 | 5,740.00 | 36,380 |
| 2026-07-15 | 5,690.00 | 5,780.00 | 5,660.00 | 5,660.00 | 5,660.00 | 23,368 |
| 2026-07-14 | 5,600.00 | 5,700.00 | 5,500.00 | 5,640.00 | 5,640.00 | 93,186 |
| 2026-07-13 | 5,900.00 | 5,950.00 | 5,600.00 | 5,600.00 | 5,600.00 | 39,751 |
| 2026-07-10 | 5,580.00 | 5,940.00 | 5,580.00 | 5,840.00 | 5,840.00 | 16,493 |
| 2026-07-09 | 5,850.00 | 5,850.00 | 5,610.00 | 5,670.00 | 5,670.00 | 39,405 |
| 2026-07-08 | 5,970.00 | 6,010.00 | 5,700.00 | 5,810.00 | 5,810.00 | 34,039 |
| 2026-07-07 | 5,970.00 | 6,060.00 | 5,900.00 | 6,010.00 | 6,010.00 | 54,827 |
| 2026-07-06 | 5,900.00 | 6,040.00 | 5,880.00 | 5,970.00 | 5,970.00 | 38,016 |
| 2026-07-03 | 5,790.00 | 5,910.00 | 5,690.00 | 5,900.00 | 5,900.00 | 59,551 |
| 2026-07-02 | 5,780.00 | 5,890.00 | 5,670.00 | 5,790.00 | 5,790.00 | 68,280 |
| 2026-07-01 | 5,880.00 | 5,940.00 | 5,780.00 | 5,830.00 | 5,830.00 | 28,240 |
| 2026-06-30 | 5,900.00 | 5,970.00 | 5,780.00 | 5,780.00 | 5,780.00 | 17,393 |
| 2026-06-29 | 5,610.00 | 5,930.00 | 5,550.00 | 5,900.00 | 5,900.00 | 28,445 |
| 2026-06-26 | 5,740.00 | 5,750.00 | 5,420.00 | 5,620.00 | 5,620.00 | 129,771 |
| 2026-06-25 | 5,770.00 | 6,000.00 | 5,740.00 | 5,740.00 | 5,740.00 | 62,298 |
| 2026-06-24 | 5,840.00 | 5,970.00 | 5,770.00 | 5,870.00 | 5,870.00 | 62,447 |
| 2026-06-23 | 6,000.00 | 6,090.00 | 5,750.00 | 5,750.00 | 5,750.00 | 63,211 |
| 2026-06-22 | 6,160.00 | 6,230.00 | 5,990.00 | 6,090.00 | 6,090.00 | 84,046 |
| 2026-06-19 | 6,260.00 | 6,370.00 | 6,000.00 | 6,160.00 | 6,160.00 | 93,404 |
| 2026-06-18 | 6,480.00 | 6,480.00 | 6,230.00 | 6,260.00 | 6,260.00 | 53,070 |
| 2026-06-17 | 6,530.00 | 6,540.00 | 6,400.00 | 6,480.00 | 6,480.00 | 53,728 |
| 2026-06-16 | 6,550.00 | 6,690.00 | 6,480.00 | 6,530.00 | 6,530.00 | 84,513 |
| 2026-06-15 | 6,650.00 | 6,770.00 | 6,430.00 | 6,480.00 | 6,480.00 | 81,499 |
| 2026-06-12 | 6,320.00 | 6,720.00 | 6,290.00 | 6,450.00 | 6,450.00 | 124,682 |
| 2026-06-11 | 6,240.00 | 6,240.00 | 6,100.00 | 6,170.00 | 6,170.00 | 41,167 |
| 2026-06-10 | 6,200.00 | 6,300.00 | 6,110.00 | 6,300.00 | 6,300.00 | 8 |
| 2026-06-09 | 6,000.00 | 6,350.00 | 6,000.00 | 6,230.00 | 6,230.00 | 55,061 |
| 2026-06-08 | 6,120.00 | 6,140.00 | 5,980.00 | 5,980.00 | 5,980.00 | 56,486 |
| 2026-06-05 | 6,210.00 | 6,400.00 | 6,120.00 | 6,260.00 | 6,260.00 | 94,451 |
| 2026-06-04 | 6,200.00 | 6,420.00 | 6,200.00 | 6,250.00 | 6,250.00 | 44,307 |
| 2026-06-02 | 6,280.00 | 6,450.00 | 6,100.00 | 6,420.00 | 6,420.00 | 112,283 |
| 2026-06-01 | 6,800.00 | 6,800.00 | 6,270.00 | 6,280.00 | 6,280.00 | 188,889 |
| 2026-05-29 | 6,620.00 | 6,830.00 | 6,400.00 | 6,790.00 | 6,790.00 | 88,162 |
| 2026-05-28 | 6,720.00 | 6,720.00 | 6,390.00 | 6,560.00 | 6,560.00 | 50,133 |
| 2026-05-27 | 6,730.00 | 6,930.00 | 6,550.00 | 6,720.00 | 6,720.00 | 82,310 |
| 2026-05-26 | 6,790.00 | 6,920.00 | 6,620.00 | 6,730.00 | 6,730.00 | 79,143 |
| 2026-05-22 | 6,680.00 | 6,950.00 | 6,670.00 | 6,890.00 | 6,890.00 | 46,613 |
| 2026-05-21 | 6,630.00 | 6,800.00 | 6,610.00 | 6,620.00 | 6,620.00 | 56,884 |
| 2026-05-20 | 6,750.00 | 6,780.00 | 6,500.00 | 6,550.00 | 6,550.00 | 105,691 |
| 2026-05-19 | 6,800.00 | 6,940.00 | 6,730.00 | 6,740.00 | 6,740.00 | 99,720 |
| 2026-05-18 | 7,120.00 | 7,120.00 | 6,820.00 | 6,910.00 | 6,910.00 | 85,623 |
| 2026-05-15 | 7,220.00 | 7,230.00 | 6,920.00 | 7,000.00 | 7,000.00 | 114,048 |
| 2026-05-14 | 7,090.00 | 7,210.00 | 7,080.00 | 7,190.00 | 7,190.00 | 78,153 |
| 2026-05-13 | 7,100.00 | 7,470.00 | 7,070.00 | 7,090.00 | 7,090.00 | 99,640 |
| 2026-05-12 | 7,280.00 | 7,380.00 | 7,140.00 | 7,200.00 | 7,200.00 | 132,019 |
| 2026-05-11 | 7,830.00 | 7,830.00 | 7,100.00 | 7,280.00 | 7,280.00 | 402,144 |
| 2026-05-08 | 7,750.00 | 8,080.00 | 7,730.00 | 7,830.00 | 7,830.00 | 300,947 |
| 2026-05-07 | 8,050.00 | 9,300.00 | 7,840.00 | 7,890.00 | 7,890.00 | 4,541,436 |
| 2026-05-06 | 8,060.00 | 8,080.00 | 7,820.00 | 7,890.00 | 7,890.00 | 137,162 |
| 2026-05-04 | 8,070.00 | 8,090.00 | 7,980.00 | 8,060.00 | 8,060.00 | 126,826 |
| 2026-04-30 | 7,830.00 | 8,070.00 | 7,830.00 | 7,980.00 | 7,980.00 | 149,117 |
| 2026-04-29 | 7,760.00 | 7,950.00 | 7,750.00 | 7,850.00 | 7,850.00 | 89,456 |
| 2026-04-28 | 7,820.00 | 7,950.00 | 7,800.00 | 7,830.00 | 7,830.00 | 125,548 |
| 2026-04-27 | 7,900.00 | 7,910.00 | 7,640.00 | 7,820.00 | 7,820.00 | 111,507 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 130.0000 KRW |
| 2025-04-02 | 130.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.