Revu Corporation (KOSDAQ:443250)
South Korea · Delayed Price · Currency is KRW 11,400
+60 (0.53%)
At close: Sep 18, 2025
Revu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11,400.00 | 11,780.00 | 11,290.00 | 11,310.00 | - | -0.26% | 19,994 |
| Sep 17, 2025 | 11,290.00 | 11,420.00 | 11,140.00 | 11,340.00 | - | 0.53% | 17,368 |
| Sep 16, 2025 | 11,510.00 | 11,520.00 | 11,110.00 | 11,280.00 | - | -0.97% | 17,195 |
| Sep 15, 2025 | 11,640.00 | 11,690.00 | 11,320.00 | 11,390.00 | - | -1.81% | 18,712 |
| Sep 12, 2025 | 11,650.00 | 11,770.00 | 11,380.00 | 11,600.00 | - | -0.43% | 20,159 |
| Sep 11, 2025 | 11,710.00 | 11,800.00 | 11,510.00 | 11,650.00 | - | -1.10% | 13,406 |
| Sep 10, 2025 | 11,710.00 | 11,840.00 | 11,640.00 | 11,780.00 | - | 1.20% | 19,447 |
| Sep 9, 2025 | 11,340.00 | 11,660.00 | 11,240.00 | 11,640.00 | - | 5.24% | 38,199 |
| Sep 8, 2025 | 11,080.00 | 11,100.00 | 10,700.00 | 11,060.00 | - | -0.45% | 27,885 |
| Sep 5, 2025 | 11,270.00 | 11,270.00 | 11,100.00 | 11,110.00 | - | -1.42% | 7,643 |
| Sep 4, 2025 | 11,240.00 | 11,270.00 | 11,140.00 | 11,270.00 | - | 0.45% | 7,219 |
| Sep 3, 2025 | 11,150.00 | 11,240.00 | 11,100.00 | 11,220.00 | - | - | 7,162 |
| Sep 2, 2025 | 10,820.00 | 11,220.00 | 10,720.00 | 11,220.00 | - | 3.13% | 11,329 |
| Sep 1, 2025 | 11,340.00 | 11,340.00 | 10,700.00 | 10,880.00 | - | -2.86% | 24,119 |
| Aug 29, 2025 | 11,290.00 | 11,410.00 | 11,180.00 | 11,200.00 | - | -0.27% | 11,906 |
| Aug 28, 2025 | 11,250.00 | 11,280.00 | 11,140.00 | 11,230.00 | - | -0.35% | 9,828 |
| Aug 27, 2025 | 11,430.00 | 11,450.00 | 11,240.00 | 11,270.00 | - | -1.31% | 17,582 |
| Aug 26, 2025 | 11,400.00 | 11,470.00 | 11,190.00 | 11,420.00 | - | 0.44% | 8,233 |
| Aug 25, 2025 | 11,310.00 | 11,410.00 | 10,970.00 | 11,370.00 | - | 0.18% | 39,828 |
| Aug 22, 2025 | 11,630.00 | 11,810.00 | 11,260.00 | 11,350.00 | - | -2.99% | 50,487 |
| Aug 21, 2025 | 11,600.00 | 11,840.00 | 11,580.00 | 11,700.00 | - | - | 17,215 |
| Aug 20, 2025 | 11,980.00 | 11,980.00 | 11,330.00 | 11,700.00 | - | -2.17% | 44,820 |
| Aug 19, 2025 | 12,000.00 | 12,130.00 | 11,820.00 | 11,960.00 | - | -0.58% | 20,965 |
| Aug 18, 2025 | 12,160.00 | 12,160.00 | 11,820.00 | 12,030.00 | - | -0.82% | 22,033 |
| Aug 14, 2025 | 11,900.00 | 12,180.00 | 11,850.00 | 12,130.00 | - | 1.93% | 11,984 |
| Aug 13, 2025 | 12,120.00 | 12,120.00 | 11,420.00 | 11,900.00 | - | -1.41% | 23,389 |
| Aug 12, 2025 | 12,220.00 | 12,280.00 | 11,850.00 | 12,070.00 | - | -1.31% | 35,826 |
| Aug 11, 2025 | 12,200.00 | 12,240.00 | 12,090.00 | 12,230.00 | - | 0.16% | 9,098 |
| Aug 8, 2025 | 12,000.00 | 12,220.00 | 12,000.00 | 12,210.00 | - | 1.75% | 9,917 |
| Aug 7, 2025 | 11,970.00 | 12,130.00 | 11,820.00 | 12,000.00 | - | -0.50% | 11,699 |
| Aug 6, 2025 | 11,860.00 | 12,060.00 | 11,700.00 | 12,060.00 | - | 1.34% | 9,851 |
| Aug 5, 2025 | 12,040.00 | 12,100.00 | 11,850.00 | 11,900.00 | - | -1.24% | 13,437 |
| Aug 4, 2025 | 12,090.00 | 12,090.00 | 11,780.00 | 12,050.00 | - | -0.08% | 8,489 |
| Aug 1, 2025 | 12,400.00 | 12,400.00 | 11,680.00 | 12,060.00 | - | -2.66% | 37,438 |
| Jul 31, 2025 | 12,450.00 | 12,560.00 | 12,330.00 | 12,390.00 | - | -0.80% | 13,511 |
| Jul 30, 2025 | 12,690.00 | 13,300.00 | 12,190.00 | 12,490.00 | - | -0.72% | 88,529 |
| Jul 29, 2025 | 12,230.00 | 12,590.00 | 12,110.00 | 12,580.00 | - | 2.69% | 25,954 |
| Jul 28, 2025 | 12,360.00 | 12,360.00 | 12,140.00 | 12,250.00 | - | -0.81% | 14,353 |
| Jul 25, 2025 | 12,080.00 | 12,350.00 | 11,950.00 | 12,350.00 | - | 2.07% | 13,980 |
| Jul 24, 2025 | 12,190.00 | 12,210.00 | 11,840.00 | 12,100.00 | - | -0.82% | 28,219 |
| Jul 23, 2025 | 12,160.00 | 12,260.00 | 12,030.00 | 12,200.00 | - | -0.41% | 20,397 |
| Jul 22, 2025 | 12,500.00 | 12,500.00 | 12,160.00 | 12,250.00 | - | -1.37% | 25,883 |
| Jul 21, 2025 | 12,500.00 | 12,550.00 | 12,310.00 | 12,420.00 | - | -0.48% | 15,313 |
| Jul 18, 2025 | 12,590.00 | 12,590.00 | 12,250.00 | 12,480.00 | - | -1.11% | 38,742 |
| Jul 17, 2025 | 12,060.00 | 12,640.00 | 11,870.00 | 12,620.00 | - | 4.73% | 46,191 |
| Jul 16, 2025 | 11,770.00 | 12,050.00 | 11,570.00 | 12,050.00 | - | 3.26% | 30,143 |
| Jul 15, 2025 | 11,630.00 | 11,770.00 | 11,450.00 | 11,670.00 | - | 0.17% | 10,072 |
| Jul 14, 2025 | 11,790.00 | 11,790.00 | 11,450.00 | 11,650.00 | - | - | 17,387 |
| Jul 11, 2025 | 11,840.00 | 11,870.00 | 11,600.00 | 11,650.00 | - | -1.10% | 24,138 |
| Jul 10, 2025 | 11,860.00 | 11,860.00 | 11,620.00 | 11,780.00 | - | 0.17% | 15,969 |