Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea · Delayed Price · Currency is KRW 6,610.00
-70.00 (-1.05%)
At close: Oct 31, 2025
KRX:079430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,680.00 | 6,700.00 | 6,600.00 | 6,610.00 | 6,610.00 | -1.05% | 32,135 |
| Oct 30, 2025 | 6,780.00 | 6,780.00 | 6,630.00 | 6,680.00 | 6,680.00 | -1.47% | 68,382 |
| Oct 29, 2025 | 6,860.00 | 6,870.00 | 6,755.00 | 6,780.00 | 6,780.00 | -1.17% | 28,009 |
| Oct 28, 2025 | 6,930.00 | 6,980.00 | 6,840.00 | 6,860.00 | 6,860.00 | -1.01% | 28,999 |
| Oct 27, 2025 | 6,800.00 | 6,970.00 | 6,720.00 | 6,930.00 | 6,930.00 | 2.06% | 51,151 |
| Oct 24, 2025 | 6,900.00 | 6,900.00 | 6,770.00 | 6,790.00 | 6,790.00 | -0.44% | 16,316 |
| Oct 23, 2025 | 6,850.00 | 6,910.00 | 6,800.00 | 6,820.00 | 6,820.00 | -1.02% | 43,777 |
| Oct 22, 2025 | 6,940.00 | 6,940.00 | 6,800.00 | 6,890.00 | 6,890.00 | 0.15% | 34,236 |
| Oct 21, 2025 | 6,950.00 | 7,010.00 | 6,830.00 | 6,880.00 | 6,880.00 | -1.01% | 40,376 |
| Oct 20, 2025 | 6,910.00 | 6,950.00 | 6,800.00 | 6,950.00 | 6,950.00 | 0.87% | 27,552 |
| Oct 17, 2025 | 7,020.00 | 7,020.00 | 6,890.00 | 6,890.00 | 6,890.00 | -1.57% | 43,066 |
| Oct 16, 2025 | 6,980.00 | 7,030.00 | 6,930.00 | 7,000.00 | 7,000.00 | -0.14% | 49,420 |
| Oct 15, 2025 | 7,040.00 | 7,040.00 | 6,920.00 | 7,010.00 | 7,010.00 | 1.30% | 19,273 |
| Oct 14, 2025 | 7,010.00 | 7,030.00 | 6,870.00 | 6,920.00 | 6,920.00 | -0.72% | 48,690 |
| Oct 13, 2025 | 7,000.00 | 7,010.00 | 6,880.00 | 6,970.00 | 6,970.00 | -0.29% | 24,316 |
| Oct 10, 2025 | 7,050.00 | 7,050.00 | 6,940.00 | 6,990.00 | 6,990.00 | -0.71% | 67,978 |
| 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 |