RevuCorporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9,600.00 | 9,710.00 | 9,590.00 | 9,670.00 | 9,025.94 | 29,512 |
| 2024-04-29 | 9,520.00 | 9,730.00 | 9,460.00 | 9,730.00 | 9,081.95 | 30,272 |
| 2024-04-26 | 9,600.00 | 9,770.00 | 9,440.00 | 9,450.00 | 8,820.60 | 23,367 |
| 2024-04-25 | 9,960.00 | 9,980.00 | 9,560.00 | 9,570.00 | 8,932.60 | 42,371 |
| 2024-04-24 | 9,500.00 | 9,830.00 | 9,500.00 | 9,610.00 | 8,969.94 | 47,199 |
| 2024-04-23 | 9,510.00 | 9,740.00 | 9,490.00 | 9,490.00 | 8,857.93 | 23,832 |
| 2024-04-22 | 9,410.00 | 9,840.00 | 9,360.00 | 9,510.00 | 8,876.60 | 32,271 |
| 2024-04-19 | 10,000.00 | 10,040.00 | 9,250.00 | 9,430.00 | 8,801.93 | 72,481 |
| 2024-04-18 | 9,810.00 | 10,060.00 | 9,750.00 | 10,060.00 | 9,389.97 | 44,244 |
| 2024-04-17 | 10,230.00 | 11,200.00 | 9,730.00 | 9,970.00 | 9,305.96 | 700,549 |
| 2024-04-16 | 9,780.00 | 9,790.00 | 9,000.00 | 9,460.00 | 8,829.93 | 66,174 |
| 2024-04-15 | 9,900.00 | 10,200.00 | 9,800.00 | 9,880.00 | 9,221.96 | 35,414 |
| 2024-04-12 | 10,280.00 | 10,340.00 | 10,000.00 | 10,040.00 | 9,371.30 | 47,577 |
| 2024-04-11 | 10,190.00 | 10,350.00 | 9,830.00 | 10,090.00 | 9,417.97 | 37,373 |
| 2024-04-09 | 10,000.00 | 10,190.00 | 9,860.00 | 10,190.00 | 9,511.31 | 48,624 |
| 2024-04-08 | 10,830.00 | 10,840.00 | 9,810.00 | 9,970.00 | 9,305.96 | 216,275 |
| 2024-04-05 | 11,140.00 | 11,400.00 | 10,840.00 | 10,930.00 | 10,202.02 | 43,849 |
| 2024-04-04 | 11,210.00 | 11,310.00 | 11,100.00 | 11,160.00 | 10,416.70 | 14,753 |
| 2024-04-03 | 11,380.00 | 11,380.00 | 11,080.00 | 11,140.00 | 10,398.03 | 25,635 |
| 2024-04-02 | 11,620.00 | 11,620.00 | 11,210.00 | 11,320.00 | 10,566.05 | 34,111 |
| 2024-04-01 | 11,240.00 | 11,650.00 | 11,140.00 | 11,590.00 | 10,818.06 | 47,315 |
| 2024-03-29 | 11,230.00 | 11,340.00 | 11,200.00 | 11,280.00 | 10,528.71 | 17,650 |
| 2024-03-28 | 11,550.00 | 11,600.00 | 11,210.00 | 11,290.00 | 10,538.04 | 49,194 |
| 2024-03-27 | 11,560.00 | 11,880.00 | 11,380.00 | 11,440.00 | 10,678.05 | 48,514 |
| 2024-03-26 | 11,560.00 | 11,700.00 | 11,470.00 | 11,510.00 | 10,743.39 | 27,898 |
| 2024-03-25 | 12,180.00 | 12,180.00 | 11,520.00 | 11,560.00 | 10,790.06 | 49,322 |
| 2024-03-22 | 11,700.00 | 12,250.00 | 11,600.00 | 12,000.00 | 11,200.76 | 65,713 |
| 2024-03-21 | 12,300.00 | 12,300.00 | 11,770.00 | 11,770.00 | 10,986.07 | 72,615 |
| 2024-03-20 | 12,200.00 | 12,330.00 | 12,030.00 | 12,180.00 | 11,368.77 | 38,852 |
| 2024-03-19 | 12,270.00 | 12,460.00 | 11,900.00 | 12,180.00 | 11,368.77 | 72,550 |
| 2024-03-18 | 12,010.00 | 12,370.00 | 11,700.00 | 12,270.00 | 11,452.77 | 97,331 |
| 2024-03-15 | 11,800.00 | 12,000.00 | 11,620.00 | 11,940.00 | 11,144.75 | 61,496 |
| 2024-03-14 | 11,760.00 | 12,040.00 | 11,640.00 | 11,800.00 | 11,014.08 | 62,950 |
| 2024-03-13 | 11,420.00 | 12,070.00 | 11,400.00 | 11,880.00 | 11,088.75 | 99,186 |
| 2024-03-12 | 11,590.00 | 11,640.00 | 11,360.00 | 11,380.00 | 10,622.05 | 49,139 |
| 2024-03-11 | 11,220.00 | 11,770.00 | 11,160.00 | 11,600.00 | 10,827.40 | 107,361 |
| 2024-03-08 | 11,050.00 | 11,500.00 | 11,000.00 | 11,200.00 | 10,454.04 | 80,794 |
| 2024-03-07 | 11,440.00 | 11,450.00 | 11,050.00 | 11,050.00 | 10,314.03 | 65,400 |
| 2024-03-06 | 11,800.00 | 12,260.00 | 11,270.00 | 11,360.00 | 10,603.38 | 219,412 |
| 2024-03-05 | 11,160.00 | 11,650.00 | 11,070.00 | 11,500.00 | 10,734.06 | 67,894 |
| 2024-03-04 | 11,810.00 | 11,820.00 | 11,260.00 | 11,300.00 | 10,547.38 | 52,449 |
| 2024-02-29 | 11,600.00 | 12,050.00 | 11,420.00 | 11,510.00 | 10,743.39 | 69,966 |
| 2024-02-28 | 11,890.00 | 11,890.00 | 11,300.00 | 11,610.00 | 10,836.73 | 64,851 |
| 2024-02-27 | 12,100.00 | 12,100.00 | 11,550.00 | 11,670.00 | 10,892.73 | 129,049 |
| 2024-02-26 | 12,250.00 | 12,390.00 | 12,000.00 | 12,060.00 | 11,256.76 | 73,742 |
| 2024-02-23 | 12,850.00 | 12,950.00 | 12,080.00 | 12,170.00 | 11,359.43 | 162,405 |
| 2024-02-22 | 13,000.00 | 13,070.00 | 12,730.00 | 12,810.00 | 11,956.81 | 86,982 |
| 2024-02-21 | 13,320.00 | 13,450.00 | 12,940.00 | 12,940.00 | 12,078.15 | 89,860 |
| 2024-02-20 | 13,070.00 | 13,540.00 | 13,050.00 | 13,300.00 | 12,414.17 | 162,683 |
| 2024-02-19 | 13,140.00 | 13,340.00 | 12,780.00 | 12,800.00 | 11,947.47 | 86,935 |
| 2024-02-16 | 13,800.00 | 13,800.00 | 13,030.00 | 13,030.00 | 12,162.15 | 105,290 |
| 2024-02-15 | 13,190.00 | 13,800.00 | 13,090.00 | 13,460.00 | 12,563.51 | 172,274 |
| 2024-02-14 | 13,190.00 | 13,190.00 | 12,610.00 | 13,010.00 | 12,143.49 | 147,342 |
| 2024-02-13 | 13,310.00 | 13,480.00 | 13,170.00 | 13,240.00 | 12,358.17 | 87,424 |
| 2024-02-08 | 12,740.00 | 13,360.00 | 12,740.00 | 13,200.00 | 12,320.83 | 82,072 |
| 2024-02-07 | 12,850.00 | 13,440.00 | 12,820.00 | 12,820.00 | 11,966.14 | 117,055 |
| 2024-02-06 | 13,350.00 | 13,350.00 | 12,630.00 | 12,740.00 | 11,891.47 | 109,650 |
| 2024-02-05 | 13,000.00 | 14,500.00 | 12,920.00 | 13,110.00 | 12,236.83 | 627,319 |
| 2024-02-02 | 12,890.00 | 14,150.00 | 12,640.00 | 12,660.00 | 11,816.80 | 494,501 |
| 2024-02-01 | 13,690.00 | 13,750.00 | 12,380.00 | 12,550.00 | 11,714.12 | 213,761 |
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.