Revu Corporation (KOSDAQ:443250)
South Korea · Delayed Price · Currency is KRW 4,995.00
-5.00 (-0.10%)
At close: Sep 28, 2026
Revu Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5,000.00 | 5,000.00 | 4,880.00 | 4,995.00 | 4,995.00 | -0.10% | 9,853 |
| Sep 23, 2026 | 5,040.00 | 5,060.00 | 4,915.00 | 5,000.00 | 5,000.00 | -1.57% | 15,755 |
| Sep 22, 2026 | 5,100.00 | 5,160.00 | 5,000.00 | 5,080.00 | 5,080.00 | -1.55% | 10,713 |
| Sep 21, 2026 | 5,190.00 | 5,240.00 | 5,010.00 | 5,160.00 | 5,160.00 | -0.77% | 14,569 |
| Sep 18, 2026 | 5,050.00 | 5,200.00 | 4,995.00 | 5,200.00 | 5,200.00 | 1.17% | 14,808 |
| Sep 17, 2026 | 5,300.00 | 5,300.00 | 5,080.00 | 5,140.00 | 5,140.00 | -3.20% | 14,083 |
| Sep 16, 2026 | 5,500.00 | 5,500.00 | 5,160.00 | 5,310.00 | 5,310.00 | -3.10% | 13,777 |
| Sep 15, 2026 | 5,460.00 | 5,590.00 | 5,280.00 | 5,480.00 | 5,480.00 | -0.18% | 9,560 |
| Sep 14, 2026 | 5,680.00 | 5,800.00 | 5,490.00 | 5,490.00 | 5,490.00 | -5.34% | 12,005 |
| Sep 11, 2026 | 5,670.00 | 5,820.00 | 5,520.00 | 5,800.00 | 5,800.00 | 2.29% | 12,796 |
| Sep 10, 2026 | 5,720.00 | 5,750.00 | 5,470.00 | 5,670.00 | 5,670.00 | -0.87% | 11,401 |
| Sep 9, 2026 | 5,720.00 | 5,820.00 | 5,570.00 | 5,720.00 | 5,720.00 | -1.72% | 13,061 |
| Sep 8, 2026 | 5,880.00 | 5,890.00 | 5,750.00 | 5,820.00 | 5,820.00 | -1.19% | 3,806 |
| Sep 7, 2026 | 5,850.00 | 6,000.00 | 5,750.00 | 5,890.00 | 5,890.00 | -0.17% | 10,871 |
| 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 |