Revu Corporation (KOSDAQ:443250)
South Korea · Delayed Price · Currency is KRW 10,700
+130 (1.23%)
At close: Jan 29, 2026
Revu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10,700.00 | 10,930.00 | 10,610.00 | 10,920.00 | 10,920.00 | 2.06% | 15,273 |
| Jan 29, 2026 | 10,570.00 | 10,700.00 | 10,430.00 | 10,700.00 | 10,700.00 | 1.23% | 15,248 |
| Jan 28, 2026 | 10,800.00 | 11,070.00 | 10,570.00 | 10,570.00 | 10,570.00 | -2.04% | 23,272 |
| Jan 27, 2026 | 10,800.00 | 10,970.00 | 10,700.00 | 10,790.00 | 10,790.00 | 0.09% | 14,657 |
| Jan 26, 2026 | 10,820.00 | 10,870.00 | 10,670.00 | 10,780.00 | 10,780.00 | -0.09% | 5,332 |
| Jan 23, 2026 | 10,630.00 | 10,840.00 | 10,570.00 | 10,790.00 | 10,790.00 | 0.84% | 4,656 |
| Jan 22, 2026 | 10,610.00 | 10,740.00 | 10,440.00 | 10,700.00 | 10,700.00 | 0.85% | 16,302 |
| Jan 21, 2026 | 10,790.00 | 10,800.00 | 10,370.00 | 10,610.00 | 10,610.00 | -1.49% | 12,770 |
| Jan 20, 2026 | 10,970.00 | 10,970.00 | 10,670.00 | 10,770.00 | 10,770.00 | -1.82% | 21,071 |
| Jan 19, 2026 | 11,000.00 | 11,000.00 | 10,830.00 | 10,970.00 | 10,970.00 | -0.27% | 8,143 |
| Jan 16, 2026 | 10,350.00 | 11,010.00 | 10,350.00 | 11,000.00 | 11,000.00 | 6.49% | 38,246 |
| Jan 15, 2026 | 10,470.00 | 10,470.00 | 10,230.00 | 10,330.00 | 10,330.00 | -2.18% | 17,270 |
| Jan 14, 2026 | 10,530.00 | 10,720.00 | 10,450.00 | 10,560.00 | 10,560.00 | -0.85% | 6,874 |
| Jan 13, 2026 | 10,660.00 | 10,740.00 | 10,430.00 | 10,650.00 | 10,650.00 | -0.09% | 11,991 |
| Jan 12, 2026 | 10,770.00 | 10,770.00 | 10,470.00 | 10,660.00 | 10,660.00 | -1.02% | 15,738 |
| Jan 9, 2026 | 10,780.00 | 10,820.00 | 10,630.00 | 10,770.00 | 10,770.00 | -0.09% | 6,758 |
| Jan 8, 2026 | 10,790.00 | 10,890.00 | 10,690.00 | 10,780.00 | 10,780.00 | -0.09% | 20,866 |
| Jan 7, 2026 | 10,750.00 | 10,950.00 | 10,590.00 | 10,790.00 | 10,790.00 | 0.47% | 29,286 |
| Jan 6, 2026 | 10,580.00 | 10,740.00 | 10,350.00 | 10,740.00 | 10,740.00 | 2.19% | 19,137 |
| Jan 5, 2026 | 10,540.00 | 10,610.00 | 10,350.00 | 10,510.00 | 10,510.00 | -0.28% | 28,109 |
| Jan 2, 2026 | 10,420.00 | 10,540.00 | 10,140.00 | 10,540.00 | 10,540.00 | 0.48% | 30,097 |
| Dec 30, 2025 | 10,580.00 | 10,580.00 | 10,350.00 | 10,490.00 | 10,490.00 | -0.76% | 29,424 |
| Dec 29, 2025 | 10,740.00 | 10,740.00 | 10,250.00 | 10,570.00 | 10,570.00 | -2.67% | 52,177 |
| Dec 26, 2025 | 11,890.00 | 12,050.00 | 10,460.00 | 10,860.00 | 10,860.00 | -4.49% | 244,146 |
| Dec 24, 2025 | 11,330.00 | 11,550.00 | 11,330.00 | 11,370.00 | 11,370.00 | -0.70% | 9,500 |
| Dec 23, 2025 | 11,460.00 | 11,530.00 | 11,250.00 | 11,450.00 | 11,450.00 | -1.04% | 15,404 |
| Dec 22, 2025 | 11,770.00 | 11,800.00 | 11,390.00 | 11,570.00 | 11,570.00 | -0.60% | 14,490 |
| Dec 19, 2025 | 11,250.00 | 11,660.00 | 11,220.00 | 11,640.00 | 11,640.00 | 2.56% | 7,286 |
| Dec 18, 2025 | 11,130.00 | 11,370.00 | 11,110.00 | 11,350.00 | 11,350.00 | -1.13% | 14,767 |
| Dec 17, 2025 | 11,430.00 | 11,520.00 | 11,240.00 | 11,480.00 | 11,480.00 | -0.35% | 11,629 |
| Dec 16, 2025 | 12,110.00 | 12,110.00 | 11,100.00 | 11,520.00 | 11,520.00 | -5.96% | 43,558 |
| Dec 15, 2025 | 11,000.00 | 12,250.00 | 10,890.00 | 12,250.00 | 12,250.00 | 11.26% | 59,459 |
| Dec 12, 2025 | 11,270.00 | 11,290.00 | 10,940.00 | 11,010.00 | 11,010.00 | -1.78% | 43,705 |
| Dec 11, 2025 | 11,230.00 | 11,280.00 | 11,140.00 | 11,210.00 | 11,210.00 | - | 4,400 |
| Dec 10, 2025 | 11,200.00 | 11,230.00 | 10,860.00 | 11,210.00 | 11,210.00 | 1.91% | 17,549 |
| Dec 9, 2025 | 11,170.00 | 11,350.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.22% | 27,716 |
| Dec 8, 2025 | 11,430.00 | 11,430.00 | 11,120.00 | 11,250.00 | 11,250.00 | -1.32% | 12,888 |
| Dec 5, 2025 | 11,380.00 | 11,430.00 | 11,250.00 | 11,400.00 | 11,400.00 | - | 12,722 |
| Dec 4, 2025 | 11,470.00 | 11,470.00 | 11,150.00 | 11,400.00 | 11,400.00 | -0.44% | 12,739 |
| Dec 3, 2025 | 11,070.00 | 11,450.00 | 10,700.00 | 11,450.00 | 11,450.00 | 3.53% | 25,451 |
| Dec 2, 2025 | 11,090.00 | 11,090.00 | 10,810.00 | 11,060.00 | 11,060.00 | -0.36% | 27,968 |
| Dec 1, 2025 | 10,970.00 | 11,140.00 | 10,730.00 | 11,100.00 | 11,100.00 | 1.37% | 32,329 |
| Nov 28, 2025 | 10,590.00 | 10,950.00 | 10,590.00 | 10,950.00 | 10,950.00 | 3.01% | 22,140 |
| Nov 27, 2025 | 10,300.00 | 10,630.00 | 10,170.00 | 10,630.00 | 10,630.00 | 3.20% | 28,630 |
| Nov 26, 2025 | 9,920.00 | 10,300.00 | 9,880.00 | 10,300.00 | 10,300.00 | 3.00% | 19,777 |
| Nov 25, 2025 | 9,910.00 | 10,140.00 | 9,810.00 | 10,000.00 | 10,000.00 | -0.10% | 17,671 |
| Nov 24, 2025 | 9,860.00 | 10,020.00 | 9,780.00 | 10,010.00 | 10,010.00 | 0.81% | 10,657 |
| Nov 21, 2025 | 9,730.00 | 9,930.00 | 9,430.00 | 9,930.00 | 9,930.00 | 0.81% | 8,430 |
| Nov 20, 2025 | 9,710.00 | 9,850.00 | 9,490.00 | 9,850.00 | 9,850.00 | 2.39% | 12,987 |
| Nov 19, 2025 | 9,530.00 | 9,620.00 | 9,330.00 | 9,620.00 | 9,620.00 | 0.94% | 7,523 |