Revu Corporation (KOSDAQ:443250)
South Korea · Delayed Price · Currency is KRW 5,890.00
-180.00 (-2.97%)
At close: Jul 24, 2026
Revu Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,930.00 | 6,200.00 | 5,920.00 | 5,920.00 | 5,640.30 | -3.74% | 11,691 |
| Jun 23, 2026 | 6,210.00 | 6,570.00 | 5,910.00 | 6,150.00 | 5,859.43 | -10.35% | 93,022 |
| Jun 22, 2026 | 6,450.00 | 6,860.00 | 6,390.00 | 6,860.00 | 6,535.89 | 0.88% | 11,602 |
| Jun 19, 2026 | 6,490.00 | 6,800.00 | 6,010.00 | 6,800.00 | 6,478.72 | 5.43% | 18,082 |
| Jun 18, 2026 | 6,510.00 | 6,560.00 | 6,350.00 | 6,450.00 | 6,145.26 | -1.68% | 6,044 |
| Jun 17, 2026 | 6,440.00 | 6,600.00 | 6,210.00 | 6,560.00 | 6,250.06 | 1.71% | 8,298 |
| Jun 16, 2026 | 6,250.00 | 6,450.00 | 6,110.00 | 6,450.00 | 6,145.26 | 3.20% | 11,746 |
| Jun 15, 2026 | 6,300.00 | 6,360.00 | 6,170.00 | 6,250.00 | 5,954.71 | -0.79% | 7,046 |
| Jun 12, 2026 | 6,150.00 | 6,380.00 | 6,080.00 | 6,300.00 | 6,002.34 | 2.94% | 15,396 |
| Jun 11, 2026 | 5,940.00 | 6,120.00 | 5,810.00 | 6,120.00 | 5,830.85 | 2.00% | 6,379 |
| Jun 10, 2026 | 5,610.00 | 6,000.00 | 5,610.00 | 6,000.00 | 5,716.52 | 4.17% | 9,187 |
| Jun 9, 2026 | 5,570.00 | 5,820.00 | 5,570.00 | 5,760.00 | 5,487.86 | 3.41% | 10,785 |
| Jun 8, 2026 | 5,850.00 | 5,880.00 | 5,410.00 | 5,570.00 | 5,306.83 | -8.39% | 49,167 |
| Jun 5, 2026 | 5,910.00 | 6,300.00 | 5,720.00 | 6,080.00 | 5,792.74 | 1.16% | 41,896 |
| Jun 4, 2026 | 6,120.00 | 6,300.00 | 6,010.00 | 6,010.00 | 5,726.05 | -3.53% | 16,551 |
| Jun 2, 2026 | 6,260.00 | 6,360.00 | 6,100.00 | 6,230.00 | 5,935.65 | -3.41% | 20,118 |
| Jun 1, 2026 | 6,630.00 | 6,680.00 | 6,070.00 | 6,450.00 | 6,145.26 | -3.59% | 61,297 |
| May 29, 2026 | 6,860.00 | 7,000.00 | 6,300.00 | 6,690.00 | 6,373.92 | -4.02% | 92,210 |
| May 28, 2026 | 7,260.00 | 7,270.00 | 6,970.00 | 6,970.00 | 6,640.69 | -5.43% | 27,699 |
| May 27, 2026 | 7,400.00 | 7,480.00 | 7,130.00 | 7,370.00 | 7,021.79 | -3.03% | 22,966 |
| May 26, 2026 | 7,470.00 | 7,600.00 | 7,020.00 | 7,600.00 | 7,240.92 | 1.74% | 48,973 |
| May 22, 2026 | 7,680.00 | 7,700.00 | 7,330.00 | 7,470.00 | 7,117.07 | -2.23% | 39,225 |
| May 21, 2026 | 7,380.00 | 7,820.00 | 7,380.00 | 7,640.00 | 7,279.03 | 3.52% | 71,719 |
| May 20, 2026 | 7,260.00 | 7,460.00 | 7,160.00 | 7,380.00 | 7,031.32 | 1.65% | 63,555 |
| May 19, 2026 | 7,130.00 | 7,380.00 | 7,050.00 | 7,260.00 | 6,916.99 | 1.11% | 40,800 |
| May 18, 2026 | 7,210.00 | 7,220.00 | 6,900.00 | 7,180.00 | 6,840.77 | -0.42% | 38,937 |
| May 15, 2026 | 7,030.00 | 7,250.00 | 6,940.00 | 7,210.00 | 6,869.35 | 2.27% | 55,006 |
| May 14, 2026 | 6,890.00 | 7,090.00 | 6,860.00 | 7,050.00 | 6,716.91 | 2.32% | 30,757 |
| May 13, 2026 | 7,170.00 | 7,170.00 | 6,820.00 | 6,890.00 | 6,564.47 | -3.91% | 46,369 |