Revu Corporation (KOSDAQ:443250)
South Korea · Delayed Price · Currency is KRW 9,520.00
-10.00 (-0.10%)
At close: Nov 17, 2025
Revu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 9,530.00 | 9,620.00 | 9,330.00 | 9,620.00 | 9,620.00 | 0.94% | 7,523 |
| Nov 18, 2025 | 9,420.00 | 9,600.00 | 9,140.00 | 9,530.00 | 9,530.00 | 0.11% | 18,059 |
| Nov 17, 2025 | 9,540.00 | 9,540.00 | 9,340.00 | 9,520.00 | 9,520.00 | -0.10% | 9,187 |
| Nov 14, 2025 | 9,550.00 | 9,580.00 | 9,400.00 | 9,530.00 | 9,530.00 | -1.24% | 6,402 |
| Nov 13, 2025 | 9,570.00 | 9,650.00 | 9,520.00 | 9,650.00 | 9,650.00 | 0.31% | 10,119 |
| Nov 12, 2025 | 9,490.00 | 9,620.00 | 9,290.00 | 9,620.00 | 9,620.00 | 2.78% | 7,678 |
| Nov 11, 2025 | 9,300.00 | 9,580.00 | 9,260.00 | 9,360.00 | 9,360.00 | 0.21% | 15,716 |
| Nov 10, 2025 | 9,150.00 | 9,340.00 | 9,060.00 | 9,340.00 | 9,340.00 | 1.85% | 10,609 |
| Nov 7, 2025 | 8,980.00 | 9,240.00 | 8,700.00 | 9,170.00 | 9,170.00 | -0.33% | 16,386 |
| Nov 6, 2025 | 9,170.00 | 9,210.00 | 9,070.00 | 9,200.00 | 9,200.00 | 0.11% | 5,622 |
| Nov 5, 2025 | 9,200.00 | 9,200.00 | 8,810.00 | 9,190.00 | 9,190.00 | -0.54% | 16,421 |
| Nov 4, 2025 | 9,340.00 | 9,410.00 | 9,160.00 | 9,240.00 | 9,240.00 | -1.81% | 31,462 |
| Nov 3, 2025 | 9,330.00 | 9,510.00 | 9,300.00 | 9,410.00 | 9,410.00 | - | 25,870 |
| Oct 31, 2025 | 9,400.00 | 9,500.00 | 9,100.00 | 9,410.00 | 9,410.00 | - | 31,095 |
| Oct 30, 2025 | 9,900.00 | 9,990.00 | 9,000.00 | 9,410.00 | 9,410.00 | -5.90% | 89,074 |
| Oct 29, 2025 | 10,150.00 | 10,190.00 | 9,850.00 | 10,000.00 | 10,000.00 | -0.60% | 30,422 |
| Oct 28, 2025 | 10,680.00 | 10,680.00 | 10,000.00 | 10,060.00 | 10,060.00 | -5.72% | 73,808 |
| Oct 27, 2025 | 10,710.00 | 10,890.00 | 10,640.00 | 10,670.00 | 10,670.00 | -1.30% | 21,347 |
| Oct 24, 2025 | 10,860.00 | 10,860.00 | 10,720.00 | 10,810.00 | 10,810.00 | - | 11,067 |
| Oct 23, 2025 | 10,700.00 | 10,820.00 | 10,610.00 | 10,810.00 | 10,810.00 | 0.65% | 12,001 |
| Oct 22, 2025 | 10,790.00 | 10,800.00 | 10,530.00 | 10,740.00 | 10,740.00 | -0.37% | 14,745 |
| Oct 21, 2025 | 10,870.00 | 10,870.00 | 10,650.00 | 10,780.00 | 10,780.00 | 0.28% | 8,004 |
| Oct 20, 2025 | 10,680.00 | 10,750.00 | 10,540.00 | 10,750.00 | 10,750.00 | 0.56% | 6,862 |
| Oct 17, 2025 | 10,690.00 | 10,800.00 | 10,600.00 | 10,690.00 | 10,690.00 | -0.65% | 9,203 |
| Oct 16, 2025 | 10,730.00 | 10,850.00 | 10,620.00 | 10,760.00 | 10,760.00 | -0.09% | 15,610 |
| Oct 15, 2025 | 10,420.00 | 10,790.00 | 10,420.00 | 10,770.00 | 10,770.00 | -0.65% | 39,698 |
| Oct 14, 2025 | 10,800.00 | 10,840.00 | 10,510.00 | 10,840.00 | 10,840.00 | -0.64% | 20,368 |
| Oct 13, 2025 | 10,950.00 | 10,950.00 | 10,720.00 | 10,910.00 | 10,910.00 | -0.64% | 15,074 |
| Oct 10, 2025 | 11,060.00 | 11,060.00 | 10,800.00 | 10,980.00 | 10,980.00 | -0.81% | 16,598 |
| Oct 2, 2025 | 11,160.00 | 11,230.00 | 11,000.00 | 11,070.00 | 11,070.00 | -1.42% | 21,809 |
| Oct 1, 2025 | 11,150.00 | 11,240.00 | 11,100.00 | 11,230.00 | 11,230.00 | -0.27% | 8,615 |
| Sep 30, 2025 | 11,320.00 | 11,350.00 | 11,090.00 | 11,260.00 | 11,260.00 | -0.88% | 18,062 |
| Sep 29, 2025 | 11,430.00 | 11,430.00 | 11,250.00 | 11,360.00 | 11,360.00 | -0.35% | 11,849 |
| Sep 26, 2025 | 11,530.00 | 11,530.00 | 11,170.00 | 11,400.00 | 11,400.00 | -0.18% | 18,148 |
| Sep 25, 2025 | 11,480.00 | 11,530.00 | 11,170.00 | 11,420.00 | 11,420.00 | -0.70% | 21,647 |
| Sep 24, 2025 | 11,560.00 | 11,560.00 | 11,230.00 | 11,500.00 | 11,500.00 | -0.52% | 25,201 |
| Sep 23, 2025 | 11,350.00 | 11,560.00 | 11,340.00 | 11,560.00 | 11,560.00 | 1.40% | 15,035 |
| Sep 22, 2025 | 11,350.00 | 11,460.00 | 11,290.00 | 11,400.00 | 11,400.00 | 0.44% | 8,511 |
| Sep 19, 2025 | 11,400.00 | 11,400.00 | 11,170.00 | 11,350.00 | 11,350.00 | -0.44% | 13,311 |
| Sep 18, 2025 | 11,400.00 | 11,780.00 | 11,280.00 | 11,400.00 | 11,400.00 | 0.53% | 12,749 |
| Sep 17, 2025 | 11,290.00 | 11,420.00 | 11,140.00 | 11,340.00 | 11,340.00 | 0.53% | 17,368 |
| Sep 16, 2025 | 11,510.00 | 11,520.00 | 11,110.00 | 11,280.00 | 11,280.00 | -0.97% | 17,195 |
| Sep 15, 2025 | 11,640.00 | 11,690.00 | 11,320.00 | 11,390.00 | 11,390.00 | -1.81% | 18,712 |
| Sep 12, 2025 | 11,650.00 | 11,770.00 | 11,380.00 | 11,600.00 | 11,600.00 | -0.43% | 20,159 |
| Sep 11, 2025 | 11,710.00 | 11,800.00 | 11,510.00 | 11,650.00 | 11,650.00 | -1.10% | 13,406 |
| Sep 10, 2025 | 11,710.00 | 11,840.00 | 11,640.00 | 11,780.00 | 11,780.00 | 1.20% | 19,447 |
| Sep 9, 2025 | 11,340.00 | 11,660.00 | 11,240.00 | 11,640.00 | 11,640.00 | 5.24% | 38,199 |
| Sep 8, 2025 | 11,080.00 | 11,100.00 | 10,700.00 | 11,060.00 | 11,060.00 | -0.45% | 27,885 |
| Sep 5, 2025 | 11,270.00 | 11,270.00 | 11,100.00 | 11,110.00 | 11,110.00 | -1.42% | 7,643 |
| Sep 4, 2025 | 11,240.00 | 11,270.00 | 11,140.00 | 11,270.00 | 11,270.00 | 0.45% | 7,219 |