Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea · Delayed Price · Currency is KRW 6,530.00
-70.00 (-1.06%)
At close: Jan 22, 2026
KRX:079430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6,600.00 | 6,660.00 | 6,520.00 | 6,530.00 | 6,530.00 | -1.06% | 32,251 |
| Jan 21, 2026 | 6,680.00 | 6,680.00 | 6,550.00 | 6,600.00 | 6,600.00 | -1.20% | 35,512 |
| Jan 20, 2026 | 6,680.00 | 6,690.00 | 6,550.00 | 6,680.00 | 6,680.00 | -0.15% | 18,695 |
| Jan 19, 2026 | 6,530.00 | 6,820.00 | 6,510.00 | 6,690.00 | 6,690.00 | 3.40% | 64,213 |
| Jan 16, 2026 | 6,530.00 | 6,600.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.92% | 22,103 |
| Jan 15, 2026 | 6,460.00 | 6,530.00 | 6,420.00 | 6,530.00 | 6,530.00 | 1.24% | 25,062 |
| Jan 14, 2026 | 6,470.00 | 6,560.00 | 6,420.00 | 6,450.00 | 6,450.00 | -0.31% | 36,637 |
| Jan 13, 2026 | 6,570.00 | 6,610.00 | 6,440.00 | 6,470.00 | 6,470.00 | -1.52% | 50,068 |
| Jan 12, 2026 | 6,600.00 | 6,630.00 | 6,520.00 | 6,570.00 | 6,570.00 | -0.15% | 28,220 |
| Jan 9, 2026 | 6,610.00 | 6,620.00 | 6,530.00 | 6,580.00 | 6,580.00 | 0.15% | 20,909 |
| Jan 8, 2026 | 6,640.00 | 6,720.00 | 6,550.00 | 6,570.00 | 6,570.00 | -1.05% | 46,308 |
| Jan 7, 2026 | 6,910.00 | 6,910.00 | 6,640.00 | 6,640.00 | 6,640.00 | -3.91% | 76,525 |
| Jan 6, 2026 | 6,830.00 | 6,920.00 | 6,810.00 | 6,910.00 | 6,910.00 | 1.17% | 37,515 |
| Jan 5, 2026 | 6,720.00 | 6,860.00 | 6,720.00 | 6,830.00 | 6,830.00 | 1.19% | 86,098 |
| Jan 2, 2026 | 6,750.00 | 6,850.00 | 6,660.00 | 6,750.00 | 6,750.00 | -2.03% | 172,405 |
| Dec 30, 2025 | 6,470.00 | 6,950.00 | 6,420.00 | 6,890.00 | 6,890.00 | 7.15% | 266,569 |
| Dec 29, 2025 | 6,240.00 | 6,430.00 | 6,160.00 | 6,430.00 | 6,430.00 | 3.54% | 32,436 |
| Dec 26, 2025 | 6,310.00 | 6,340.00 | 6,180.00 | 6,210.00 | 6,210.00 | -1.11% | 21,025 |
| Dec 24, 2025 | 6,280.00 | 6,330.00 | 6,210.00 | 6,280.00 | 6,280.00 | - | 12,208 |
| Dec 23, 2025 | 6,330.00 | 6,350.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.79% | 35,903 |
| Dec 22, 2025 | 6,450.00 | 6,450.00 | 6,310.00 | 6,330.00 | 6,330.00 | 0.64% | 10,233 |
| Dec 19, 2025 | 6,310.00 | 6,370.00 | 6,270.00 | 6,290.00 | 6,290.00 | -0.32% | 23,465 |
| Dec 18, 2025 | 6,400.00 | 6,400.00 | 6,270.00 | 6,310.00 | 6,310.00 | -1.87% | 36,099 |
| Dec 17, 2025 | 6,340.00 | 6,430.00 | 6,320.00 | 6,430.00 | 6,430.00 | 1.58% | 42,709 |
| Dec 16, 2025 | 6,410.00 | 6,410.00 | 6,300.00 | 6,330.00 | 6,330.00 | -0.94% | 25,159 |
| Dec 15, 2025 | 6,330.00 | 6,460.00 | 6,330.00 | 6,390.00 | 6,390.00 | -0.31% | 31,511 |
| Dec 12, 2025 | 6,310.00 | 6,410.00 | 6,310.00 | 6,410.00 | 6,410.00 | 1.58% | 18,908 |
| Dec 11, 2025 | 6,180.00 | 6,380.00 | 6,180.00 | 6,310.00 | 6,310.00 | 2.10% | 26,976 |
| Dec 10, 2025 | 6,260.00 | 6,290.00 | 6,180.00 | 6,180.00 | 6,180.00 | -1.28% | 19,824 |
| Dec 9, 2025 | 6,210.00 | 6,260.00 | 6,140.00 | 6,260.00 | 6,260.00 | 0.81% | 13,836 |
| Dec 8, 2025 | 6,350.00 | 6,360.00 | 6,200.00 | 6,210.00 | 6,210.00 | -2.20% | 43,830 |
| Dec 5, 2025 | 6,270.00 | 6,360.00 | 6,220.00 | 6,350.00 | 6,350.00 | 1.60% | 39,517 |
| Dec 4, 2025 | 6,230.00 | 6,260.00 | 6,190.00 | 6,250.00 | 6,250.00 | 0.48% | 16,687 |
| Dec 3, 2025 | 6,210.00 | 6,240.00 | 6,150.00 | 6,220.00 | 6,220.00 | 0.32% | 18,620 |
| Dec 2, 2025 | 6,140.00 | 6,220.00 | 6,120.00 | 6,200.00 | 6,200.00 | 0.98% | 20,671 |
| Dec 1, 2025 | 6,180.00 | 6,240.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.49% | 25,538 |
| Nov 28, 2025 | 6,130.00 | 6,250.00 | 6,130.00 | 6,170.00 | 6,170.00 | 0.65% | 38,779 |
| Nov 27, 2025 | 6,130.00 | 6,170.00 | 6,070.00 | 6,130.00 | 6,130.00 | - | 30,634 |
| Nov 26, 2025 | 6,130.00 | 6,200.00 | 5,980.00 | 6,130.00 | 6,130.00 | - | 309,954 |
| Nov 25, 2025 | 6,300.00 | 6,300.00 | 6,080.00 | 6,130.00 | 6,130.00 | -1.45% | 149,440 |
| Nov 24, 2025 | 6,450.00 | 6,460.00 | 6,220.00 | 6,220.00 | 6,220.00 | -3.42% | 34,313 |
| Nov 21, 2025 | 6,520.00 | 6,520.00 | 6,350.00 | 6,440.00 | 6,440.00 | -1.23% | 27,050 |
| Nov 20, 2025 | 6,380.00 | 6,540.00 | 6,380.00 | 6,520.00 | 6,520.00 | 2.52% | 17,258 |
| Nov 19, 2025 | 6,540.00 | 6,540.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.78% | 33,367 |
| Nov 18, 2025 | 6,640.00 | 6,640.00 | 6,410.00 | 6,410.00 | 6,410.00 | -3.61% | 21,776 |
| Nov 17, 2025 | 6,760.00 | 6,760.00 | 6,500.00 | 6,650.00 | 6,650.00 | -0.75% | 11,974 |
| Nov 14, 2025 | 6,630.00 | 6,800.00 | 6,620.00 | 6,700.00 | 6,700.00 | - | 24,590 |
| Nov 13, 2025 | 6,730.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.45% | 42,046 |
| Nov 12, 2025 | 6,520.00 | 6,740.00 | 6,430.00 | 6,730.00 | 6,730.00 | 5.16% | 36,385 |
| Nov 11, 2025 | 6,520.00 | 6,690.00 | 6,390.00 | 6,400.00 | 6,400.00 | -1.84% | 33,986 |