Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea · Delayed Price · Currency is KRW 7,270.00
+10.00 (0.14%)
Last updated: Sep 9, 2025, 12:57 PM KST
KRX:079430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,250.00 | 7,300.00 | 7,160.00 | 7,260.00 | 7,260.00 | 0.69% | 17,431 |
| 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 |
| Jul 23, 2025 | 8,120.00 | 8,120.00 | 7,910.00 | 8,050.00 | 8,050.00 | -0.37% | 20,006 |
| Jul 22, 2025 | 8,270.00 | 8,270.00 | 7,940.00 | 8,080.00 | 8,080.00 | -0.37% | 40,793 |
| Jul 21, 2025 | 8,120.00 | 8,170.00 | 8,090.00 | 8,110.00 | 8,110.00 | -0.12% | 18,093 |
| Jul 18, 2025 | 8,260.00 | 8,270.00 | 8,110.00 | 8,120.00 | 8,120.00 | -1.69% | 19,559 |
| Jul 17, 2025 | 8,330.00 | 8,330.00 | 8,160.00 | 8,260.00 | 8,260.00 | - | 14,719 |
| Jul 16, 2025 | 8,400.00 | 8,400.00 | 8,190.00 | 8,260.00 | 8,260.00 | -1.43% | 17,447 |
| Jul 15, 2025 | 8,360.00 | 8,380.00 | 8,290.00 | 8,380.00 | 8,380.00 | 0.60% | 12,484 |
| Jul 14, 2025 | 8,380.00 | 8,400.00 | 8,240.00 | 8,330.00 | 8,330.00 | 0.48% | 25,525 |
| Jul 11, 2025 | 8,560.00 | 8,560.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.89% | 41,473 |
| Jul 10, 2025 | 8,490.00 | 8,550.00 | 8,380.00 | 8,450.00 | 8,450.00 | -0.47% | 41,272 |
| Jul 9, 2025 | 8,350.00 | 8,610.00 | 8,240.00 | 8,490.00 | 8,490.00 | 3.03% | 123,188 |
| Jul 8, 2025 | 8,140.00 | 8,390.00 | 8,090.00 | 8,240.00 | 8,240.00 | 1.23% | 42,372 |
| Jul 7, 2025 | 8,280.00 | 8,320.00 | 8,140.00 | 8,140.00 | 8,140.00 | -1.69% | 29,398 |
| Jul 4, 2025 | 8,070.00 | 8,450.00 | 8,050.00 | 8,280.00 | 8,280.00 | 2.48% | 156,460 |
| Jul 3, 2025 | 7,950.00 | 8,090.00 | 7,900.00 | 8,080.00 | 8,080.00 | 1.00% | 31,911 |
| Jul 2, 2025 | 7,970.00 | 8,000.00 | 7,830.00 | 8,000.00 | 8,000.00 | 0.25% | 13,344 |
| Jul 1, 2025 | 7,900.00 | 7,990.00 | 7,830.00 | 7,980.00 | 7,980.00 | 1.27% | 27,458 |
| Jun 30, 2025 | 7,830.00 | 7,890.00 | 7,780.00 | 7,880.00 | 7,880.00 | -0.13% | 6,223 |