Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea · Delayed Price · Currency is KRW 5,170.00
-160.00 (-3.00%)
Oct 26, 2026, 3:19 PM KST
KRX:079430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5,200.00 | 5,310.00 | 5,170.00 | 5,170.00 | 5,170.00 | -3.00% | 22,684 |
| Oct 23, 2026 | 5,340.00 | 5,340.00 | 5,240.00 | 5,330.00 | 5,330.00 | -0.19% | 9,688 |
| Oct 22, 2026 | 5,330.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.56% | 22,234 |
| Oct 21, 2026 | 5,570.00 | 5,570.00 | 5,340.00 | 5,370.00 | 5,370.00 | -3.42% | 37,419 |
| Oct 20, 2026 | 5,530.00 | 5,630.00 | 5,490.00 | 5,560.00 | 5,560.00 | -1.24% | 7,097 |
| Oct 19, 2026 | 5,460.00 | 5,630.00 | 5,440.00 | 5,630.00 | 5,630.00 | 2.74% | 6,289 |
| Oct 16, 2026 | 5,340.00 | 5,580.00 | 5,340.00 | 5,480.00 | 5,480.00 | 1.67% | 20,700 |
| Oct 15, 2026 | 5,320.00 | 5,420.00 | 5,230.00 | 5,390.00 | 5,390.00 | -1.82% | 22,518 |
| Oct 14, 2026 | 5,390.00 | 5,750.00 | 5,390.00 | 5,490.00 | 5,490.00 | 1.86% | 20,701 |
| Oct 13, 2026 | 5,500.00 | 5,500.00 | 5,310.00 | 5,390.00 | 5,390.00 | -1.10% | 21,806 |
| Oct 12, 2026 | 5,570.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.15% | 9,430 |
| Oct 8, 2026 | 5,550.00 | 5,630.00 | 5,520.00 | 5,570.00 | 5,570.00 | - | 8,937 |
| Oct 7, 2026 | 5,600.00 | 5,650.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.54% | 9,540 |
| Oct 6, 2026 | 5,660.00 | 5,660.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.18% | 15,667 |
| Oct 2, 2026 | 5,630.00 | 5,660.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.90% | 12,188 |
| Oct 1, 2026 | 5,590.00 | 5,600.00 | 5,520.00 | 5,560.00 | 5,560.00 | 1.09% | 6,396 |
| Sep 30, 2026 | 5,690.00 | 5,690.00 | 5,490.00 | 5,500.00 | 5,500.00 | -1.79% | 23,938 |
| Sep 29, 2026 | 5,620.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.18% | 3,833 |
| Sep 28, 2026 | 5,670.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.18% | 5,332 |
| Sep 23, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.71% | 13,015 |
| Sep 22, 2026 | 5,660.00 | 5,730.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.18% | 10,960 |
| Sep 21, 2026 | 5,750.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.57% | 11,226 |
| Sep 18, 2026 | 5,720.00 | 5,850.00 | 5,650.00 | 5,740.00 | 5,740.00 | 0.53% | 11,951 |
| Sep 17, 2026 | 5,660.00 | 5,730.00 | 5,640.00 | 5,710.00 | 5,710.00 | -0.17% | 8,536 |
| Sep 16, 2026 | 5,720.00 | 5,810.00 | 5,650.00 | 5,720.00 | 5,720.00 | -0.35% | 8,004 |
| Sep 15, 2026 | 5,840.00 | 5,850.00 | 5,650.00 | 5,740.00 | 5,740.00 | -1.71% | 21,680 |
| Sep 14, 2026 | 5,900.00 | 5,910.00 | 5,800.00 | 5,840.00 | 5,840.00 | -1.02% | 19,245 |
| Sep 11, 2026 | 5,940.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.34% | 8,927 |
| Sep 10, 2026 | 5,910.00 | 5,980.00 | 5,870.00 | 5,980.00 | 5,980.00 | 0.84% | 10,738 |
| Sep 9, 2026 | 5,950.00 | 6,030.00 | 5,920.00 | 5,930.00 | 5,930.00 | -0.17% | 12,030 |
| Sep 8, 2026 | 6,020.00 | 6,090.00 | 5,930.00 | 5,940.00 | 5,940.00 | -1.33% | 22,506 |
| Sep 7, 2026 | 5,980.00 | 6,040.00 | 5,980.00 | 6,020.00 | 6,020.00 | 0.67% | 6,559 |
| Sep 4, 2026 | 5,940.00 | 6,060.00 | 5,940.00 | 5,980.00 | 5,980.00 | 0.17% | 9,052 |
| Sep 3, 2026 | 6,010.00 | 6,100.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.67% | 16,829 |
| Sep 2, 2026 | 6,020.00 | 6,090.00 | 5,930.00 | 6,010.00 | 6,010.00 | -0.50% | 36,284 |
| Sep 1, 2026 | 6,050.00 | 6,070.00 | 5,995.00 | 6,040.00 | 6,040.00 | - | 6,314 |
| Aug 31, 2026 | 6,090.00 | 6,090.00 | 5,980.00 | 6,040.00 | 6,040.00 | -0.98% | 24,154 |
| Aug 28, 2026 | 6,100.00 | 6,140.00 | 5,940.00 | 6,100.00 | 6,100.00 | - | 43,219 |
| Aug 27, 2026 | 6,090.00 | 6,200.00 | 5,910.00 | 6,100.00 | 6,100.00 | -0.65% | 13,757 |
| Aug 26, 2026 | 6,070.00 | 6,160.00 | 6,060.00 | 6,140.00 | 6,140.00 | 1.15% | 12,154 |
| Aug 25, 2026 | 5,960.00 | 6,220.00 | 5,940.00 | 6,070.00 | 6,070.00 | 1.34% | 26,347 |
| Aug 24, 2026 | 5,930.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1.01% | 11,901 |
| Aug 21, 2026 | 6,040.00 | 6,040.00 | 5,910.00 | 5,930.00 | 5,930.00 | -1.82% | 24,487 |
| Aug 20, 2026 | 5,980.00 | 6,055.00 | 5,870.00 | 6,040.00 | 6,040.00 | 1.00% | 17,290 |
| Aug 19, 2026 | 6,050.00 | 6,050.00 | 5,910.00 | 5,980.00 | 5,980.00 | -1.16% | 42,555 |
| Aug 18, 2026 | 6,050.00 | 6,120.00 | 5,990.00 | 6,050.00 | 6,050.00 | - | 28,649 |
| Aug 14, 2026 | 5,910.00 | 6,050.00 | 5,850.00 | 6,050.00 | 6,050.00 | 2.37% | 21,426 |
| Aug 13, 2026 | 6,000.00 | 6,070.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.17% | 51,260 |
| Aug 12, 2026 | 5,930.00 | 6,125.00 | 5,930.00 | 5,980.00 | 5,980.00 | 0.17% | 30,464 |
| Aug 11, 2026 | 5,860.00 | 5,990.00 | 5,860.00 | 5,970.00 | 5,970.00 | 1.02% | 17,951 |