Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea · Delayed Price · Currency is KRW 6,700.00
-470.00 (-6.56%)
Mar 4, 2026, 3:30 PM KST
KRX:079430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7,010.00 | 7,200.00 | 6,550.00 | 6,700.00 | 6,700.00 | -6.56% | 184,209 |
| Mar 3, 2026 | 7,430.00 | 7,440.00 | 7,170.00 | 7,170.00 | 7,170.00 | -5.16% | 154,836 |
| Feb 27, 2026 | 7,500.00 | 8,090.00 | 7,410.00 | 7,560.00 | 7,560.00 | 0.80% | 209,828 |
| Feb 26, 2026 | 7,680.00 | 7,680.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 86,327 |
| Feb 25, 2026 | 7,680.00 | 7,790.00 | 7,570.00 | 7,600.00 | 7,600.00 | -1.04% | 121,175 |
| Feb 24, 2026 | 7,590.00 | 7,700.00 | 7,410.00 | 7,680.00 | 7,680.00 | 1.05% | 159,811 |
| Feb 23, 2026 | 7,570.00 | 7,760.00 | 7,520.00 | 7,600.00 | 7,600.00 | 1.06% | 310,536 |
| Feb 20, 2026 | 7,110.00 | 8,900.00 | 6,980.00 | 7,520.00 | 7,520.00 | 6.36% | 3,207,201 |
| Feb 19, 2026 | 7,050.00 | 7,150.00 | 6,980.00 | 7,070.00 | 7,070.00 | 0.43% | 108,284 |
| Feb 13, 2026 | 7,040.00 | 7,090.00 | 6,930.00 | 7,040.00 | 7,040.00 | - | 54,241 |
| Feb 12, 2026 | 7,010.00 | 7,080.00 | 6,960.00 | 7,040.00 | 7,040.00 | 0.86% | 55,870 |
| Feb 11, 2026 | 6,900.00 | 7,040.00 | 6,880.00 | 6,980.00 | 6,980.00 | 1.75% | 119,806 |
| Feb 10, 2026 | 6,900.00 | 7,170.00 | 6,830.00 | 6,860.00 | 6,860.00 | -0.58% | 169,324 |
| Feb 9, 2026 | 6,710.00 | 7,380.00 | 6,610.00 | 6,900.00 | 6,900.00 | 4.39% | 406,254 |
| Feb 6, 2026 | 6,670.00 | 6,670.00 | 6,430.00 | 6,610.00 | 6,610.00 | -0.90% | 49,029 |
| Feb 5, 2026 | 6,690.00 | 6,800.00 | 6,620.00 | 6,670.00 | 6,670.00 | -0.30% | 105,027 |
| Feb 4, 2026 | 6,480.00 | 6,790.00 | 6,480.00 | 6,690.00 | 6,690.00 | 3.24% | 51,680 |
| Feb 3, 2026 | 6,400.00 | 6,580.00 | 6,400.00 | 6,480.00 | 6,480.00 | 1.41% | 25,142 |
| Feb 2, 2026 | 6,570.00 | 6,570.00 | 6,370.00 | 6,390.00 | 6,390.00 | -2.74% | 44,014 |
| Jan 30, 2026 | 6,660.00 | 6,730.00 | 6,490.00 | 6,570.00 | 6,570.00 | -1.50% | 50,822 |
| Jan 29, 2026 | 6,650.00 | 6,750.00 | 6,330.00 | 6,670.00 | 6,670.00 | -0.15% | 81,110 |
| Jan 28, 2026 | 6,610.00 | 6,750.00 | 6,590.00 | 6,680.00 | 6,680.00 | 1.21% | 96,871 |
| Jan 27, 2026 | 6,670.00 | 6,670.00 | 6,570.00 | 6,600.00 | 6,600.00 | -1.05% | 27,628 |
| Jan 26, 2026 | 6,700.00 | 6,750.00 | 6,630.00 | 6,670.00 | 6,670.00 | - | 38,942 |
| Jan 23, 2026 | 6,530.00 | 6,680.00 | 6,490.00 | 6,670.00 | 6,670.00 | 2.14% | 40,929 |
| 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 |