Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea · Delayed Price · Currency is KRW 5,610.00
+50.00 (0.90%)
Last updated: Oct 2, 2026, 3:00 PM KST
KRX:079430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,630.00 | 5,660.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.90% | 12,125 |
| Oct 1, 2026 | 5,590.00 | 5,600.00 | 5,520.00 | 5,560.00 | 5,560.00 | 1.09% | 6,380 |
| Sep 30, 2026 | 5,690.00 | 5,690.00 | 5,490.00 | 5,500.00 | 5,500.00 | -1.79% | 23,683 |
| Sep 29, 2026 | 5,620.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.18% | 3,615 |
| Sep 28, 2026 | 5,670.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.18% | 5,314 |
| Sep 23, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.71% | 12,682 |
| Sep 22, 2026 | 5,660.00 | 5,730.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.18% | 10,926 |
| Sep 21, 2026 | 5,750.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.57% | 10,891 |
| Sep 18, 2026 | 5,720.00 | 5,850.00 | 5,650.00 | 5,740.00 | 5,740.00 | 0.53% | 11,916 |
| Sep 17, 2026 | 5,660.00 | 5,730.00 | 5,640.00 | 5,710.00 | 5,710.00 | -0.17% | 8,310 |
| Sep 16, 2026 | 5,720.00 | 5,810.00 | 5,650.00 | 5,720.00 | 5,720.00 | -0.35% | 7,960 |
| 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% | 18,858 |
| 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% | 10,737 |
| Sep 9, 2026 | 5,950.00 | 6,030.00 | 5,920.00 | 5,930.00 | 5,930.00 | -0.17% | 12,015 |
| 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 |
| Aug 10, 2026 | 5,900.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,910.00 | - | 26,040 |
| Aug 7, 2026 | 5,910.00 | 6,050.00 | 5,840.00 | 5,910.00 | 5,910.00 | - | 24,787 |
| Aug 6, 2026 | 5,970.00 | 6,000.00 | 5,840.00 | 5,910.00 | 5,910.00 | -1.01% | 18,580 |
| Aug 5, 2026 | 5,750.00 | 6,080.00 | 5,750.00 | 5,970.00 | 5,970.00 | 3.29% | 65,705 |
| Aug 4, 2026 | 5,670.00 | 6,050.00 | 5,600.00 | 5,780.00 | 5,780.00 | 3.40% | 55,634 |
| Aug 3, 2026 | 5,540.00 | 5,720.00 | 5,490.00 | 5,590.00 | 5,590.00 | 1.82% | 23,661 |
| Jul 31, 2026 | 5,370.00 | 5,580.00 | 5,360.00 | 5,490.00 | 5,490.00 | 2.23% | 30,111 |
| Jul 30, 2026 | 5,200.00 | 5,410.00 | 5,200.00 | 5,370.00 | 5,370.00 | - | 49,708 |
| Jul 29, 2026 | 5,500.00 | 5,560.00 | 5,100.00 | 5,370.00 | 5,370.00 | -2.19% | 57,830 |
| Jul 28, 2026 | 5,700.00 | 5,710.00 | 5,410.00 | 5,490.00 | 5,490.00 | -4.19% | 56,775 |
| Jul 27, 2026 | 5,690.00 | 5,740.00 | 5,640.00 | 5,730.00 | 5,730.00 | 0.70% | 19,345 |
| Jul 24, 2026 | 5,650.00 | 5,700.00 | 5,580.00 | 5,690.00 | 5,690.00 | - | 18,817 |
| Jul 23, 2026 | 5,560.00 | 5,700.00 | 5,510.00 | 5,690.00 | 5,690.00 | 2.89% | 31,479 |
| Jul 22, 2026 | 5,520.00 | 5,740.00 | 5,520.00 | 5,530.00 | 5,530.00 | -0.54% | 8,289 |