Revu Corporation (KOSDAQ:443250)
South Korea · Delayed Price · Currency is KRW 7,470.00
-170.00 (-2.23%)
At close: May 22, 2026
Revu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,680.00 | 7,700.00 | 7,330.00 | 7,470.00 | 7,470.00 | -2.23% | 39,225 |
| May 21, 2026 | 7,380.00 | 7,820.00 | 7,380.00 | 7,640.00 | 7,640.00 | 3.52% | 71,719 |
| May 20, 2026 | 7,260.00 | 7,460.00 | 7,160.00 | 7,380.00 | 7,380.00 | 1.65% | 63,078 |
| May 19, 2026 | 7,130.00 | 7,380.00 | 7,050.00 | 7,260.00 | 7,260.00 | 1.11% | 40,800 |
| May 18, 2026 | 7,210.00 | 7,220.00 | 6,900.00 | 7,180.00 | 7,180.00 | -0.42% | 38,937 |
| May 15, 2026 | 7,030.00 | 7,250.00 | 6,940.00 | 7,210.00 | 7,210.00 | 2.27% | 55,006 |
| May 14, 2026 | 6,890.00 | 7,090.00 | 6,860.00 | 7,050.00 | 7,050.00 | 2.32% | 30,757 |
| May 13, 2026 | 7,170.00 | 7,170.00 | 6,820.00 | 6,890.00 | 6,890.00 | -3.91% | 46,369 |
| May 12, 2026 | 7,290.00 | 7,290.00 | 6,910.00 | 7,170.00 | 7,170.00 | -1.10% | 47,299 |
| May 11, 2026 | 7,410.00 | 7,410.00 | 6,910.00 | 7,250.00 | 7,250.00 | -2.55% | 110,199 |
| May 8, 2026 | 7,500.00 | 7,570.00 | 7,360.00 | 7,440.00 | 7,440.00 | -0.80% | 21,879 |
| May 7, 2026 | 7,530.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 28,261 |
| May 6, 2026 | 7,670.00 | 7,670.00 | 7,300.00 | 7,600.00 | 7,600.00 | -0.13% | 70,462 |
| May 4, 2026 | 7,890.00 | 8,030.00 | 7,520.00 | 7,610.00 | 7,610.00 | -4.52% | 108,029 |
| Apr 30, 2026 | 7,750.00 | 8,330.00 | 7,700.00 | 7,970.00 | 7,970.00 | 4.05% | 219,117 |
| Apr 29, 2026 | 9,000.00 | 9,000.00 | 7,660.00 | 7,660.00 | 7,660.00 | -7.38% | 435,389 |
| 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% | 133,770 |
| Apr 24, 2026 | 8,630.00 | 8,630.00 | 8,390.00 | 8,470.00 | 8,470.00 | -1.17% | 41,279 |
| 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% | 27,314 |
| Apr 21, 2026 | 8,780.00 | 8,900.00 | 8,670.00 | 8,670.00 | 8,670.00 | -2.14% | 28,936 |
| 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% | 15,528 |
| Apr 16, 2026 | 8,770.00 | 8,960.00 | 8,770.00 | 8,900.00 | 8,900.00 | 1.48% | 13,461 |
| Apr 15, 2026 | 8,950.00 | 8,950.00 | 8,660.00 | 8,770.00 | 8,770.00 | -0.23% | 18,541 |
| Apr 14, 2026 | 8,870.00 | 8,900.00 | 8,750.00 | 8,790.00 | 8,790.00 | -0.45% | 20,744 |
| 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% | 9,650 |
| 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% | 26,976 |
| Apr 2, 2026 | 9,220.00 | 9,270.00 | 8,600.00 | 8,770.00 | 8,770.00 | -5.09% | 46,422 |
| Apr 1, 2026 | 9,520.00 | 9,520.00 | 9,180.00 | 9,240.00 | 9,240.00 | -2.01% | 19,068 |
| 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% | 11,469 |
| 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% | 16,070 |
| Mar 24, 2026 | 10,110.00 | 10,110.00 | 9,510.00 | 9,990.00 | 9,990.00 | -0.40% | 16,515 |
| Mar 23, 2026 | 10,290.00 | 10,290.00 | 9,800.00 | 10,030.00 | 10,030.00 | -2.90% | 25,631 |
| 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% | 30,606 |
| Mar 18, 2026 | 10,500.00 | 10,500.00 | 10,180.00 | 10,200.00 | 10,200.00 | -1.64% | 26,645 |
| Mar 17, 2026 | 10,560.00 | 10,560.00 | 10,120.00 | 10,370.00 | 10,370.00 | -1.80% | 35,230 |
| Mar 16, 2026 | 11,490.00 | 11,490.00 | 9,900.00 | 10,560.00 | 10,560.00 | -9.51% | 133,467 |
| Mar 13, 2026 | 11,900.00 | 11,900.00 | 11,550.00 | 11,670.00 | 11,670.00 | -0.43% | 28,560 |
| Mar 12, 2026 | 11,380.00 | 11,770.00 | 11,360.00 | 11,720.00 | 11,720.00 | 2.18% | 13,279 |