Revu Corporation (KOSDAQ:443250)
South Korea · Delayed Price · Currency is KRW 7,970.00
+310.00 (4.05%)
At close: Apr 30, 2026
Revu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7,750.00 | 8,330.00 | 7,700.00 | 7,970.00 | 7,970.00 | 4.05% | 204,943 |
| Apr 29, 2026 | 9,000.00 | 9,000.00 | 7,660.00 | 7,660.00 | 7,660.00 | -7.38% | 428,457 |
| Apr 28, 2026 | 8,400.00 | 8,450.00 | 8,120.00 | 8,270.00 | 8,270.00 | -1.55% | 292,682 |
| Apr 27, 2026 | 8,530.00 | 8,680.00 | 8,330.00 | 8,400.00 | 8,400.00 | -0.83% | 133,522 |
| Apr 24, 2026 | 8,630.00 | 8,630.00 | 8,390.00 | 8,470.00 | 8,470.00 | -1.17% | 41,253 |
| Apr 23, 2026 | 8,560.00 | 8,660.00 | 8,480.00 | 8,570.00 | 8,570.00 | -0.23% | 16,342 |
| Apr 22, 2026 | 8,790.00 | 8,790.00 | 8,530.00 | 8,590.00 | 8,590.00 | -0.92% | 27,268 |
| Apr 21, 2026 | 8,780.00 | 8,900.00 | 8,670.00 | 8,670.00 | 8,670.00 | -2.14% | 28,931 |
| Apr 20, 2026 | 8,970.00 | 8,970.00 | 8,790.00 | 8,860.00 | 8,860.00 | -0.11% | 7,561 |
| Apr 17, 2026 | 8,900.00 | 9,030.00 | 8,810.00 | 8,870.00 | 8,870.00 | -0.34% | 15,326 |
| Apr 16, 2026 | 8,770.00 | 8,960.00 | 8,770.00 | 8,900.00 | 8,900.00 | 1.48% | 13,447 |
| Apr 15, 2026 | 8,950.00 | 8,950.00 | 8,660.00 | 8,770.00 | 8,770.00 | -0.23% | 18,539 |
| Apr 14, 2026 | 8,870.00 | 8,900.00 | 8,750.00 | 8,790.00 | 8,790.00 | -0.45% | 20,182 |
| Apr 13, 2026 | 8,950.00 | 8,950.00 | 8,610.00 | 8,830.00 | 8,830.00 | -0.79% | 21,597 |
| Apr 10, 2026 | 8,790.00 | 8,940.00 | 8,690.00 | 8,900.00 | 8,900.00 | 1.60% | 9,648 |
| Apr 9, 2026 | 8,950.00 | 8,950.00 | 8,550.00 | 8,760.00 | 8,760.00 | -1.02% | 8,974 |
| Apr 8, 2026 | 8,870.00 | 9,060.00 | 8,740.00 | 8,850.00 | 8,850.00 | 1.03% | 25,625 |
| Apr 7, 2026 | 8,780.00 | 9,120.00 | 8,630.00 | 8,760.00 | 8,760.00 | -2.23% | 64,304 |
| Apr 6, 2026 | 8,610.00 | 8,970.00 | 8,520.00 | 8,960.00 | 8,960.00 | 2.28% | 16,731 |
| Apr 3, 2026 | 8,720.00 | 9,000.00 | 8,480.00 | 8,760.00 | 8,760.00 | -0.11% | 26,540 |
| Apr 2, 2026 | 9,220.00 | 9,270.00 | 8,600.00 | 8,770.00 | 8,770.00 | -5.09% | 46,264 |
| Apr 1, 2026 | 9,520.00 | 9,520.00 | 9,180.00 | 9,240.00 | 9,240.00 | -2.01% | 18,940 |
| Mar 31, 2026 | 9,460.00 | 9,680.00 | 9,180.00 | 9,430.00 | 9,430.00 | -2.48% | 20,080 |
| Mar 30, 2026 | 9,320.00 | 9,670.00 | 9,080.00 | 9,670.00 | 9,670.00 | 2.98% | 18,902 |
| Mar 27, 2026 | 9,480.00 | 9,610.00 | 9,390.00 | 9,390.00 | 9,390.00 | -0.74% | 11,465 |
| Mar 26, 2026 | 9,690.00 | 9,690.00 | 9,250.00 | 9,460.00 | 9,460.00 | -2.27% | 23,060 |
| Mar 25, 2026 | 9,990.00 | 10,020.00 | 9,680.00 | 9,680.00 | 9,680.00 | -3.10% | 15,398 |
| Mar 24, 2026 | 10,110.00 | 10,110.00 | 9,510.00 | 9,990.00 | 9,990.00 | -0.40% | 16,513 |
| Mar 23, 2026 | 10,290.00 | 10,290.00 | 9,800.00 | 10,030.00 | 10,030.00 | -2.90% | 25,621 |
| Mar 20, 2026 | 10,210.00 | 10,500.00 | 10,170.00 | 10,330.00 | 10,330.00 | 0.39% | 26,659 |
| Mar 19, 2026 | 10,030.00 | 10,380.00 | 9,970.00 | 10,290.00 | 10,290.00 | 0.88% | 30,584 |
| Mar 18, 2026 | 10,500.00 | 10,500.00 | 10,180.00 | 10,200.00 | 10,200.00 | -1.64% | 26,425 |
| Mar 17, 2026 | 10,560.00 | 10,560.00 | 10,120.00 | 10,370.00 | 10,370.00 | -1.80% | 35,223 |
| Mar 16, 2026 | 11,490.00 | 11,490.00 | 9,900.00 | 10,560.00 | 10,560.00 | -9.51% | 132,562 |
| Mar 13, 2026 | 11,900.00 | 11,900.00 | 11,550.00 | 11,670.00 | 11,670.00 | -0.43% | 28,360 |
| Mar 12, 2026 | 11,380.00 | 11,770.00 | 11,360.00 | 11,720.00 | 11,720.00 | 2.18% | 13,279 |
| Mar 11, 2026 | 11,770.00 | 11,790.00 | 11,310.00 | 11,470.00 | 11,470.00 | -2.22% | 28,095 |
| Mar 10, 2026 | 11,820.00 | 11,920.00 | 11,360.00 | 11,730.00 | 11,730.00 | -0.76% | 63,772 |
| Mar 9, 2026 | 11,310.00 | 11,820.00 | 11,030.00 | 11,820.00 | 11,820.00 | 4.05% | 58,281 |
| Mar 6, 2026 | 10,880.00 | 11,360.00 | 10,880.00 | 11,360.00 | 11,360.00 | 3.65% | 41,495 |
| Mar 5, 2026 | 10,040.00 | 10,990.00 | 10,040.00 | 10,960.00 | 10,960.00 | 7.98% | 55,833 |
| Mar 4, 2026 | 10,700.00 | 10,860.00 | 9,900.00 | 10,150.00 | 10,150.00 | -6.54% | 31,604 |
| Mar 3, 2026 | 10,810.00 | 11,160.00 | 10,720.00 | 10,860.00 | 10,860.00 | -0.28% | 36,125 |
| Feb 27, 2026 | 11,050.00 | 11,050.00 | 10,810.00 | 10,890.00 | 10,890.00 | -2.24% | 17,081 |
| Feb 26, 2026 | 11,300.00 | 11,300.00 | 10,960.00 | 11,140.00 | 11,140.00 | -1.42% | 21,796 |
| Feb 25, 2026 | 11,660.00 | 11,690.00 | 11,260.00 | 11,300.00 | 11,300.00 | -2.84% | 29,708 |
| Feb 24, 2026 | 11,130.00 | 11,740.00 | 11,050.00 | 11,630.00 | 11,630.00 | 4.49% | 33,889 |
| Feb 23, 2026 | 11,030.00 | 11,150.00 | 10,950.00 | 11,130.00 | 11,130.00 | 0.91% | 17,870 |
| Feb 20, 2026 | 11,070.00 | 11,070.00 | 10,910.00 | 11,030.00 | 11,030.00 | -0.63% | 11,141 |
| Feb 19, 2026 | 11,150.00 | 11,240.00 | 10,850.00 | 11,100.00 | 11,100.00 | -0.45% | 26,558 |