Revu Corporation (KOSDAQ:443250)
South Korea · Delayed Price · Currency is KRW 6,560.00
+110.00 (1.71%)
At close: Jun 17, 2026
Revu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 6,440.00 | 6,600.00 | 6,210.00 | 6,560.00 | 6,560.00 | 1.71% | 8,298 |
| Jun 16, 2026 | 6,250.00 | 6,450.00 | 6,110.00 | 6,450.00 | 6,450.00 | 3.20% | 11,746 |
| Jun 15, 2026 | 6,300.00 | 6,360.00 | 6,170.00 | 6,250.00 | 6,250.00 | -0.79% | 7,046 |
| Jun 12, 2026 | 6,150.00 | 6,380.00 | 6,080.00 | 6,300.00 | 6,300.00 | 2.94% | 15,396 |
| Jun 11, 2026 | 5,940.00 | 6,120.00 | 5,810.00 | 6,120.00 | 6,120.00 | 2.00% | 6,378 |
| Jun 10, 2026 | 5,610.00 | 6,000.00 | 5,610.00 | 6,000.00 | 6,000.00 | 4.17% | 9,143 |
| Jun 9, 2026 | 5,570.00 | 5,820.00 | 5,570.00 | 5,760.00 | 5,760.00 | 3.41% | 10,785 |
| Jun 8, 2026 | 5,850.00 | 5,880.00 | 5,410.00 | 5,570.00 | 5,570.00 | -8.39% | 48,703 |
| Jun 5, 2026 | 5,910.00 | 6,300.00 | 5,720.00 | 6,080.00 | 6,080.00 | 1.16% | 40,761 |
| Jun 4, 2026 | 6,120.00 | 6,300.00 | 6,010.00 | 6,010.00 | 6,010.00 | -3.53% | 15,614 |
| Jun 2, 2026 | 6,260.00 | 6,360.00 | 6,100.00 | 6,230.00 | 6,230.00 | -3.41% | 20,118 |
| Jun 1, 2026 | 6,630.00 | 6,680.00 | 6,070.00 | 6,450.00 | 6,450.00 | -3.59% | 61,297 |
| May 29, 2026 | 6,860.00 | 7,000.00 | 6,300.00 | 6,690.00 | 6,690.00 | -4.02% | 92,150 |
| May 28, 2026 | 7,260.00 | 7,270.00 | 6,970.00 | 6,970.00 | 6,970.00 | -5.43% | 23,363 |
| May 27, 2026 | 7,400.00 | 7,480.00 | 7,130.00 | 7,370.00 | 7,370.00 | -3.03% | 21,828 |
| May 26, 2026 | 7,470.00 | 7,600.00 | 7,020.00 | 7,600.00 | 7,600.00 | 1.74% | 48,973 |
| 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 |