Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea · Delayed Price · Currency is KRW 7,000.00
-190.00 (-2.64%)
At close: May 15, 2026
KRX:079430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7,220.00 | 7,230.00 | 6,920.00 | 7,000.00 | 7,000.00 | -2.64% | 114,229 |
| May 14, 2026 | 7,090.00 | 7,210.00 | 7,080.00 | 7,190.00 | 7,190.00 | 1.41% | 79,052 |
| May 13, 2026 | 7,100.00 | 7,470.00 | 7,070.00 | 7,090.00 | 7,090.00 | -1.53% | 101,492 |
| May 12, 2026 | 7,280.00 | 7,380.00 | 7,140.00 | 7,200.00 | 7,200.00 | -1.10% | 134,695 |
| May 11, 2026 | 7,830.00 | 7,830.00 | 7,100.00 | 7,280.00 | 7,280.00 | -7.02% | 402,144 |
| May 8, 2026 | 7,750.00 | 8,080.00 | 7,730.00 | 7,830.00 | 7,830.00 | -0.76% | 300,947 |
| May 7, 2026 | 8,050.00 | 9,300.00 | 7,840.00 | 7,890.00 | 7,890.00 | - | 4,548,491 |
| May 6, 2026 | 8,060.00 | 8,080.00 | 7,820.00 | 7,890.00 | 7,890.00 | -2.11% | 138,435 |
| May 4, 2026 | 8,070.00 | 8,090.00 | 7,980.00 | 8,060.00 | 8,060.00 | 1.00% | 126,826 |
| Apr 30, 2026 | 7,830.00 | 8,070.00 | 7,830.00 | 7,980.00 | 7,980.00 | 1.66% | 149,117 |
| Apr 29, 2026 | 7,760.00 | 7,950.00 | 7,750.00 | 7,850.00 | 7,850.00 | 0.26% | 89,456 |
| Apr 28, 2026 | 7,820.00 | 7,950.00 | 7,800.00 | 7,830.00 | 7,830.00 | 0.13% | 125,548 |
| Apr 27, 2026 | 7,900.00 | 7,910.00 | 7,640.00 | 7,820.00 | 7,820.00 | -1.01% | 111,507 |
| Apr 24, 2026 | 7,890.00 | 8,030.00 | 7,760.00 | 7,900.00 | 7,900.00 | 0.38% | 164,604 |
| Apr 23, 2026 | 8,210.00 | 8,300.00 | 7,750.00 | 7,870.00 | 7,870.00 | -2.48% | 379,570 |
| Apr 22, 2026 | 8,010.00 | 8,200.00 | 7,680.00 | 8,070.00 | 8,070.00 | -0.37% | 615,332 |
| Apr 21, 2026 | 7,270.00 | 9,160.00 | 7,240.00 | 8,100.00 | 8,100.00 | 11.42% | 5,933,852 |
| Apr 20, 2026 | 7,200.00 | 7,340.00 | 7,160.00 | 7,270.00 | 7,270.00 | 0.41% | 27,730 |
| Apr 17, 2026 | 7,320.00 | 7,320.00 | 7,180.00 | 7,240.00 | 7,240.00 | -0.82% | 35,181 |
| Apr 16, 2026 | 7,290.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,300.00 | 0.27% | 24,112 |
| Apr 15, 2026 | 7,240.00 | 7,430.00 | 7,240.00 | 7,280.00 | 7,280.00 | 1.11% | 45,395 |
| Apr 14, 2026 | 7,240.00 | 7,260.00 | 7,120.00 | 7,200.00 | 7,200.00 | 1.84% | 39,416 |
| Apr 13, 2026 | 7,200.00 | 7,210.00 | 7,070.00 | 7,070.00 | 7,070.00 | -2.35% | 33,625 |
| Apr 10, 2026 | 7,200.00 | 7,350.00 | 7,110.00 | 7,240.00 | 7,240.00 | 1.54% | 81,410 |
| Apr 9, 2026 | 7,030.00 | 7,140.00 | 7,020.00 | 7,130.00 | 7,130.00 | 1.28% | 26,805 |
| Apr 8, 2026 | 6,800.00 | 7,150.00 | 6,800.00 | 7,040.00 | 7,040.00 | 6.18% | 94,741 |
| Apr 7, 2026 | 6,670.00 | 6,830.00 | 6,620.00 | 6,630.00 | 6,630.00 | 0.30% | 49,645 |
| Apr 6, 2026 | 6,700.00 | 6,760.00 | 6,600.00 | 6,610.00 | 6,610.00 | -1.34% | 25,103 |
| Apr 3, 2026 | 6,830.00 | 6,830.00 | 6,640.00 | 6,700.00 | 6,700.00 | -0.59% | 52,084 |
| Apr 2, 2026 | 7,030.00 | 7,030.00 | 6,620.00 | 6,740.00 | 6,740.00 | -4.26% | 57,221 |
| Apr 1, 2026 | 6,950.00 | 7,050.00 | 6,880.00 | 7,040.00 | 6,910.00 | 3.38% | 34,414 |
| Mar 31, 2026 | 6,790.00 | 6,960.00 | 6,680.00 | 6,810.00 | 6,684.25 | -0.44% | 30,714 |
| Mar 30, 2026 | 6,900.00 | 6,900.00 | 6,680.00 | 6,840.00 | 6,713.69 | -1.72% | 29,948 |
| Mar 27, 2026 | 6,930.00 | 6,970.00 | 6,780.00 | 6,960.00 | 6,831.48 | -0.29% | 41,135 |
| Mar 26, 2026 | 7,200.00 | 7,250.00 | 6,980.00 | 6,980.00 | 6,851.11 | -3.06% | 56,033 |
| Mar 25, 2026 | 7,180.00 | 7,250.00 | 7,100.00 | 7,200.00 | 7,067.05 | 1.27% | 34,101 |
| Mar 24, 2026 | 7,040.00 | 7,120.00 | 6,960.00 | 7,110.00 | 6,978.71 | 2.01% | 24,319 |
| Mar 23, 2026 | 7,310.00 | 7,310.00 | 6,970.00 | 6,970.00 | 6,841.29 | -4.65% | 53,827 |
| Mar 20, 2026 | 7,180.00 | 7,500.00 | 7,160.00 | 7,310.00 | 7,175.01 | 1.81% | 46,976 |
| Mar 19, 2026 | 7,200.00 | 7,200.00 | 7,050.00 | 7,180.00 | 7,047.41 | -0.28% | 33,543 |
| Mar 18, 2026 | 7,060.00 | 7,300.00 | 7,040.00 | 7,200.00 | 7,067.05 | 2.86% | 45,238 |
| Mar 17, 2026 | 7,200.00 | 7,280.00 | 7,000.00 | 7,000.00 | 6,870.74 | -2.64% | 57,696 |
| Mar 16, 2026 | 7,270.00 | 7,280.00 | 7,160.00 | 7,190.00 | 7,052.74 | -0.42% | 88,174 |
| Mar 13, 2026 | 7,240.00 | 7,270.00 | 7,080.00 | 7,220.00 | 7,082.17 | -0.28% | 27,376 |
| Mar 12, 2026 | 7,200.00 | 7,270.00 | 7,110.00 | 7,240.00 | 7,101.79 | 0.84% | 43,489 |
| Mar 11, 2026 | 7,030.00 | 7,270.00 | 7,000.00 | 7,180.00 | 7,042.93 | 2.72% | 83,198 |
| Mar 10, 2026 | 6,940.00 | 7,070.00 | 6,910.00 | 6,990.00 | 6,856.56 | 2.79% | 55,532 |
| Mar 9, 2026 | 7,010.00 | 7,020.00 | 6,640.00 | 6,800.00 | 6,670.19 | -5.29% | 85,285 |
| Mar 6, 2026 | 7,180.00 | 7,340.00 | 6,980.00 | 7,180.00 | 7,042.93 | -0.14% | 46,048 |
| Mar 5, 2026 | 6,930.00 | 7,240.00 | 6,910.00 | 7,190.00 | 7,052.74 | 7.31% | 75,956 |