Revu Corporation (KOSDAQ:443250)
South Korea · Delayed Price · Currency is KRW 5,900.00
-90.00 (-1.50%)
At close: Sep 4, 2026
Revu Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,900.00 | 6,000.00 | 5,820.00 | 5,900.00 | 5,900.00 | -1.50% | 6,924 |
| Sep 3, 2026 | 5,750.00 | 6,000.00 | 5,650.00 | 5,990.00 | 5,990.00 | 3.63% | 7,335 |
| Sep 2, 2026 | 5,520.00 | 5,790.00 | 5,280.00 | 5,780.00 | 5,780.00 | 1.40% | 12,609 |
| Sep 1, 2026 | 5,800.00 | 6,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.90% | 100,159 |
| Aug 31, 2026 | 5,850.00 | 5,970.00 | 5,850.00 | 5,870.00 | 5,870.00 | -0.84% | 2,996 |
| Aug 28, 2026 | 5,900.00 | 6,000.00 | 5,870.00 | 5,920.00 | 5,920.00 | -1.00% | 813 |
| Aug 27, 2026 | 5,900.00 | 5,980.00 | 5,870.00 | 5,980.00 | 5,980.00 | - | 2,714 |
| Aug 26, 2026 | 5,930.00 | 6,000.00 | 5,930.00 | 5,980.00 | 5,980.00 | 0.84% | 1,998 |
| Aug 25, 2026 | 5,810.00 | 5,990.00 | 5,810.00 | 5,930.00 | 5,930.00 | -1.17% | 659 |
| Aug 24, 2026 | 5,810.00 | 6,000.00 | 5,810.00 | 6,000.00 | 6,000.00 | 1.52% | 1,672 |
| Aug 21, 2026 | 5,980.00 | 6,090.00 | 5,780.00 | 5,910.00 | 5,910.00 | -1.66% | 5,434 |
| Aug 20, 2026 | 6,000.00 | 6,090.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.50% | 2,792 |
| Aug 19, 2026 | 6,130.00 | 6,250.00 | 5,950.00 | 6,040.00 | 6,040.00 | -2.74% | 6,142 |
| Aug 18, 2026 | 6,370.00 | 6,430.00 | 6,160.00 | 6,210.00 | 6,210.00 | -3.27% | 5,150 |
| Aug 14, 2026 | 6,470.00 | 6,500.00 | 6,310.00 | 6,420.00 | 6,420.00 | -0.77% | 1,632 |
| Aug 13, 2026 | 6,390.00 | 6,500.00 | 6,250.00 | 6,470.00 | 6,470.00 | 1.25% | 5,100 |
| Aug 12, 2026 | 6,380.00 | 6,500.00 | 6,240.00 | 6,390.00 | 6,390.00 | 0.16% | 7,568 |
| Aug 11, 2026 | 5,950.00 | 6,390.00 | 5,950.00 | 6,380.00 | 6,380.00 | 5.45% | 10,967 |
| Aug 10, 2026 | 5,910.00 | 6,050.00 | 5,730.00 | 6,050.00 | 6,050.00 | 3.07% | 5,106 |
| Aug 7, 2026 | 5,780.00 | 5,890.00 | 5,780.00 | 5,870.00 | 5,870.00 | 0.51% | 4,443 |
| Aug 6, 2026 | 5,720.00 | 5,860.00 | 5,680.00 | 5,840.00 | 5,840.00 | 0.69% | 2,665 |
| Aug 5, 2026 | 5,780.00 | 5,910.00 | 5,680.00 | 5,800.00 | 5,800.00 | 0.35% | 10,116 |
| Aug 4, 2026 | 5,410.00 | 5,810.00 | 5,410.00 | 5,780.00 | 5,780.00 | 3.96% | 8,575 |
| Aug 3, 2026 | 5,470.00 | 5,660.00 | 5,420.00 | 5,560.00 | 5,560.00 | 2.58% | 5,404 |
| Jul 31, 2026 | 5,510.00 | 5,520.00 | 5,340.00 | 5,420.00 | 5,420.00 | -0.91% | 21,602 |
| Jul 30, 2026 | 4,650.00 | 5,590.00 | 4,650.00 | 5,470.00 | 5,470.00 | -0.36% | 37,293 |
| Jul 29, 2026 | 5,510.00 | 5,730.00 | 5,260.00 | 5,490.00 | 5,490.00 | -3.35% | 24,556 |
| Jul 28, 2026 | 5,640.00 | 5,970.00 | 5,600.00 | 5,680.00 | 5,680.00 | -4.38% | 13,025 |
| Jul 27, 2026 | 5,890.00 | 5,970.00 | 5,810.00 | 5,940.00 | 5,940.00 | 0.85% | 2,437 |
| Jul 24, 2026 | 6,070.00 | 6,070.00 | 5,770.00 | 5,890.00 | 5,890.00 | -2.97% | 5,523 |
| Jul 23, 2026 | 5,910.00 | 6,080.00 | 5,860.00 | 6,070.00 | 6,070.00 | 2.02% | 4,759 |
| Jul 22, 2026 | 5,850.00 | 6,000.00 | 5,790.00 | 5,950.00 | 5,950.00 | 1.02% | 2,478 |
| Jul 21, 2026 | 5,670.00 | 5,910.00 | 5,670.00 | 5,890.00 | 5,890.00 | 1.55% | 2,273 |
| Jul 20, 2026 | 5,760.00 | 5,980.00 | 5,750.00 | 5,800.00 | 5,800.00 | -2.19% | 10,651 |
| Jul 16, 2026 | 5,880.00 | 5,970.00 | 5,810.00 | 5,930.00 | 5,930.00 | 0.85% | 3,377 |
| Jul 15, 2026 | 5,810.00 | 5,960.00 | 5,800.00 | 5,880.00 | 5,880.00 | 0.51% | 2,091 |
| Jul 14, 2026 | 5,620.00 | 5,870.00 | 5,620.00 | 5,850.00 | 5,850.00 | - | 7,205 |
| Jul 13, 2026 | 5,990.00 | 6,080.00 | 5,770.00 | 5,850.00 | 5,850.00 | -2.34% | 4,755 |
| Jul 10, 2026 | 5,970.00 | 6,090.00 | 5,710.00 | 5,990.00 | 5,990.00 | 1.70% | 8,381 |
| Jul 9, 2026 | 5,500.00 | 6,080.00 | 5,490.00 | 5,890.00 | 5,890.00 | -2.81% | 62,807 |
| Jul 8, 2026 | 6,090.00 | 6,090.00 | 5,860.00 | 6,060.00 | 6,060.00 | 0.50% | 5,259 |
| Jul 7, 2026 | 6,200.00 | 6,300.00 | 5,970.00 | 6,030.00 | 6,030.00 | -3.52% | 8,288 |
| Jul 6, 2026 | 6,350.00 | 6,350.00 | 6,150.00 | 6,250.00 | 6,250.00 | -1.57% | 4,253 |
| Jul 3, 2026 | 6,040.00 | 6,350.00 | 5,840.00 | 6,350.00 | 6,350.00 | 4.10% | 15,630 |
| Jul 2, 2026 | 6,180.00 | 6,400.00 | 6,070.00 | 6,100.00 | 6,100.00 | -2.09% | 6,868 |
| Jul 1, 2026 | 5,900.00 | 6,230.00 | 5,880.00 | 6,230.00 | 6,230.00 | 4.71% | 11,889 |
| Jun 30, 2026 | 5,770.00 | 6,040.00 | 5,770.00 | 5,950.00 | 5,950.00 | -0.50% | 10,330 |
| Jun 29, 2026 | 5,420.00 | 5,980.00 | 5,420.00 | 5,980.00 | 5,980.00 | 11.48% | 9,892 |
| Jun 26, 2026 | 5,730.00 | 5,760.00 | 5,310.00 | 5,630.00 | 5,364.00 | -2.26% | 15,826 |
| Jun 25, 2026 | 5,870.00 | 6,000.00 | 5,510.00 | 5,760.00 | 5,487.86 | -2.70% | 21,823 |