Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea · Delayed Price · Currency is KRW 7,030.00
-30.00 (-0.42%)
At close: Oct 2, 2025
KRX:079430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,170.00 | 7,170.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.28% | 22,975 |
| Oct 1, 2025 | 7,100.00 | 7,140.00 | 7,050.00 | 7,060.00 | 7,060.00 | -0.14% | 18,180 |
| Sep 30, 2025 | 7,100.00 | 7,120.00 | 7,060.00 | 7,070.00 | 7,070.00 | -0.42% | 15,057 |
| Sep 29, 2025 | 7,140.00 | 7,210.00 | 7,090.00 | 7,100.00 | 7,100.00 | -0.56% | 52,551 |
| Sep 26, 2025 | 7,170.00 | 7,170.00 | 7,100.00 | 7,140.00 | 7,140.00 | -0.42% | 34,044 |
| Sep 25, 2025 | 7,160.00 | 7,190.00 | 7,130.00 | 7,170.00 | 7,170.00 | 0.42% | 10,701 |
| Sep 24, 2025 | 7,210.00 | 7,240.00 | 7,130.00 | 7,140.00 | 7,140.00 | -1.38% | 37,195 |
| Sep 23, 2025 | 7,300.00 | 7,300.00 | 7,220.00 | 7,240.00 | 7,240.00 | -0.55% | 20,758 |
| Sep 22, 2025 | 7,220.00 | 7,300.00 | 7,210.00 | 7,280.00 | 7,280.00 | 0.83% | 11,900 |
| Sep 19, 2025 | 7,280.00 | 7,340.00 | 7,210.00 | 7,220.00 | 7,220.00 | -0.69% | 27,353 |
| Sep 18, 2025 | 7,340.00 | 7,340.00 | 7,230.00 | 7,270.00 | 7,270.00 | 0.41% | 29,371 |
| Sep 17, 2025 | 7,250.00 | 7,290.00 | 7,180.00 | 7,240.00 | 7,240.00 | 0.70% | 36,440 |
| Sep 16, 2025 | 7,230.00 | 7,250.00 | 7,170.00 | 7,190.00 | 7,190.00 | -0.83% | 40,200 |
| Sep 15, 2025 | 7,300.00 | 7,320.00 | 7,180.00 | 7,250.00 | 7,250.00 | -0.14% | 24,087 |
| Sep 12, 2025 | 7,310.00 | 7,380.00 | 7,240.00 | 7,260.00 | 7,260.00 | -0.55% | 23,582 |
| Sep 11, 2025 | 7,350.00 | 7,470.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.54% | 15,972 |
| Sep 10, 2025 | 7,350.00 | 7,480.00 | 7,250.00 | 7,340.00 | 7,340.00 | 1.38% | 20,963 |
| Sep 9, 2025 | 7,260.00 | 7,310.00 | 7,200.00 | 7,240.00 | 7,240.00 | -0.28% | 10,416 |
| Sep 8, 2025 | 7,250.00 | 7,300.00 | 7,160.00 | 7,260.00 | 7,260.00 | 0.69% | 17,451 |
| Sep 5, 2025 | 7,250.00 | 7,320.00 | 7,170.00 | 7,210.00 | 7,210.00 | -0.55% | 12,163 |
| Sep 4, 2025 | 7,110.00 | 7,280.00 | 7,110.00 | 7,250.00 | 7,250.00 | 1.68% | 7,237 |
| Sep 3, 2025 | 7,140.00 | 7,160.00 | 7,110.00 | 7,130.00 | 7,130.00 | 0.14% | 10,936 |
| Sep 2, 2025 | 7,240.00 | 7,240.00 | 7,040.00 | 7,120.00 | 7,120.00 | 0.28% | 10,310 |
| Sep 1, 2025 | 7,230.00 | 7,240.00 | 7,090.00 | 7,100.00 | 7,100.00 | -2.07% | 19,305 |
| Aug 29, 2025 | 7,290.00 | 7,290.00 | 7,230.00 | 7,250.00 | 7,250.00 | - | 13,278 |
| Aug 28, 2025 | 7,290.00 | 7,350.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.14% | 5,572 |
| Aug 27, 2025 | 7,470.00 | 7,470.00 | 7,260.00 | 7,260.00 | 7,260.00 | -1.89% | 9,898 |
| Aug 26, 2025 | 7,290.00 | 7,420.00 | 7,290.00 | 7,400.00 | 7,400.00 | 1.51% | 11,744 |
| Aug 25, 2025 | 7,230.00 | 7,330.00 | 7,230.00 | 7,290.00 | 7,290.00 | 0.55% | 19,362 |
| Aug 22, 2025 | 7,390.00 | 7,390.00 | 7,210.00 | 7,250.00 | 7,250.00 | -0.96% | 13,769 |
| Aug 21, 2025 | 7,210.00 | 7,360.00 | 7,210.00 | 7,320.00 | 7,320.00 | 0.41% | 12,680 |
| Aug 20, 2025 | 7,230.00 | 7,300.00 | 7,200.00 | 7,290.00 | 7,290.00 | 0.28% | 20,140 |
| Aug 19, 2025 | 7,160.00 | 7,380.00 | 7,160.00 | 7,270.00 | 7,270.00 | - | 19,596 |
| Aug 18, 2025 | 7,410.00 | 7,480.00 | 7,270.00 | 7,270.00 | 7,270.00 | -2.02% | 48,282 |
| Aug 14, 2025 | 7,400.00 | 7,590.00 | 7,400.00 | 7,420.00 | 7,420.00 | -1.72% | 48,043 |
| Aug 13, 2025 | 7,600.00 | 7,670.00 | 7,480.00 | 7,550.00 | 7,550.00 | -1.18% | 44,717 |
| Aug 12, 2025 | 7,670.00 | 7,740.00 | 7,570.00 | 7,640.00 | 7,640.00 | 0.66% | 27,440 |
| Aug 11, 2025 | 7,870.00 | 7,870.00 | 7,550.00 | 7,590.00 | 7,590.00 | -1.17% | 29,838 |
| Aug 8, 2025 | 7,700.00 | 7,800.00 | 7,680.00 | 7,680.00 | 7,680.00 | -0.13% | 17,796 |
| Aug 7, 2025 | 7,820.00 | 7,820.00 | 7,630.00 | 7,690.00 | 7,690.00 | -0.52% | 15,738 |
| Aug 6, 2025 | 7,680.00 | 7,820.00 | 7,620.00 | 7,730.00 | 7,730.00 | 1.44% | 14,913 |
| Aug 5, 2025 | 7,740.00 | 7,890.00 | 7,610.00 | 7,620.00 | 7,620.00 | -1.30% | 20,053 |
| Aug 4, 2025 | 7,580.00 | 7,890.00 | 7,570.00 | 7,720.00 | 7,720.00 | 0.92% | 24,499 |
| Aug 1, 2025 | 7,900.00 | 7,900.00 | 7,590.00 | 7,650.00 | 7,650.00 | -3.65% | 69,276 |
| Jul 31, 2025 | 8,000.00 | 8,000.00 | 7,760.00 | 7,940.00 | 7,940.00 | -0.75% | 10,568 |
| Jul 30, 2025 | 7,860.00 | 8,000.00 | 7,830.00 | 8,000.00 | 8,000.00 | 1.78% | 19,697 |
| Jul 29, 2025 | 7,860.00 | 7,860.00 | 7,720.00 | 7,860.00 | 7,860.00 | - | 18,320 |
| Jul 28, 2025 | 7,920.00 | 7,960.00 | 7,700.00 | 7,860.00 | 7,860.00 | -0.51% | 48,016 |
| Jul 25, 2025 | 7,940.00 | 7,990.00 | 7,870.00 | 7,900.00 | 7,900.00 | -1.74% | 37,511 |
| Jul 24, 2025 | 8,120.00 | 8,120.00 | 7,940.00 | 8,040.00 | 8,040.00 | -0.12% | 14,872 |