Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea · Delayed Price · Currency is KRW 5,620.00
-120.00 (-2.09%)
Jun 26, 2026, 3:30 PM KST
KRX:079430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5,740.00 | 5,750.00 | 5,420.00 | 5,620.00 | 5,620.00 | -2.09% | 129,769 |
| Jun 25, 2026 | 5,770.00 | 6,000.00 | 5,740.00 | 5,740.00 | 5,740.00 | -2.21% | 62,265 |
| Jun 24, 2026 | 5,840.00 | 5,970.00 | 5,770.00 | 5,870.00 | 5,870.00 | 2.09% | 62,396 |
| Jun 23, 2026 | 6,000.00 | 6,090.00 | 5,750.00 | 5,750.00 | 5,750.00 | -5.58% | 63,153 |
| Jun 22, 2026 | 6,160.00 | 6,230.00 | 5,990.00 | 6,090.00 | 6,090.00 | -1.14% | 83,992 |
| Jun 19, 2026 | 6,260.00 | 6,370.00 | 6,000.00 | 6,160.00 | 6,160.00 | -1.60% | 93,384 |
| Jun 18, 2026 | 6,480.00 | 6,480.00 | 6,230.00 | 6,260.00 | 6,260.00 | -3.40% | 53,038 |
| Jun 17, 2026 | 6,530.00 | 6,540.00 | 6,400.00 | 6,480.00 | 6,480.00 | -0.77% | 36,968 |
| Jun 16, 2026 | 6,550.00 | 6,690.00 | 6,480.00 | 6,530.00 | 6,530.00 | 0.77% | 84,513 |
| Jun 15, 2026 | 6,650.00 | 6,770.00 | 6,430.00 | 6,480.00 | 6,480.00 | 0.47% | 81,499 |
| Jun 12, 2026 | 6,320.00 | 6,720.00 | 6,290.00 | 6,450.00 | 6,450.00 | 4.54% | 124,679 |
| Jun 11, 2026 | 6,240.00 | 6,240.00 | 6,100.00 | 6,170.00 | 6,170.00 | -2.06% | 41,166 |
| Jun 10, 2026 | 6,200.00 | 6,300.00 | 6,110.00 | 6,300.00 | 6,300.00 | 1.12% | 37,054 |
| Jun 9, 2026 | 6,000.00 | 6,350.00 | 6,000.00 | 6,230.00 | 6,230.00 | 4.18% | 55,061 |
| Jun 8, 2026 | 6,120.00 | 6,140.00 | 5,980.00 | 5,980.00 | 5,980.00 | -4.47% | 56,486 |
| Jun 5, 2026 | 6,210.00 | 6,400.00 | 6,120.00 | 6,260.00 | 6,260.00 | 0.16% | 94,451 |
| Jun 4, 2026 | 6,200.00 | 6,420.00 | 6,200.00 | 6,250.00 | 6,250.00 | -2.65% | 44,307 |
| Jun 2, 2026 | 6,280.00 | 6,450.00 | 6,100.00 | 6,420.00 | 6,420.00 | 2.23% | 112,283 |
| Jun 1, 2026 | 6,800.00 | 6,800.00 | 6,270.00 | 6,280.00 | 6,280.00 | -7.51% | 188,889 |
| May 29, 2026 | 6,620.00 | 6,830.00 | 6,400.00 | 6,790.00 | 6,790.00 | 3.51% | 88,162 |
| May 28, 2026 | 6,720.00 | 6,720.00 | 6,390.00 | 6,560.00 | 6,560.00 | -2.38% | 50,133 |
| May 27, 2026 | 6,730.00 | 6,930.00 | 6,550.00 | 6,720.00 | 6,720.00 | -0.15% | 82,310 |
| May 26, 2026 | 6,790.00 | 6,920.00 | 6,620.00 | 6,730.00 | 6,730.00 | -2.32% | 79,143 |
| May 22, 2026 | 6,680.00 | 6,950.00 | 6,670.00 | 6,890.00 | 6,890.00 | 4.08% | 46,613 |
| May 21, 2026 | 6,630.00 | 6,800.00 | 6,610.00 | 6,620.00 | 6,620.00 | 1.07% | 56,884 |
| May 20, 2026 | 6,750.00 | 6,780.00 | 6,500.00 | 6,550.00 | 6,550.00 | -2.82% | 105,691 |
| May 19, 2026 | 6,800.00 | 6,940.00 | 6,730.00 | 6,740.00 | 6,740.00 | -2.46% | 99,720 |
| May 18, 2026 | 7,120.00 | 7,120.00 | 6,820.00 | 6,910.00 | 6,910.00 | -1.29% | 85,623 |
| May 15, 2026 | 7,220.00 | 7,230.00 | 6,920.00 | 7,000.00 | 7,000.00 | -2.64% | 114,048 |
| May 14, 2026 | 7,090.00 | 7,210.00 | 7,080.00 | 7,190.00 | 7,190.00 | 1.41% | 78,153 |
| May 13, 2026 | 7,100.00 | 7,470.00 | 7,070.00 | 7,090.00 | 7,090.00 | -1.53% | 99,640 |
| May 12, 2026 | 7,280.00 | 7,380.00 | 7,140.00 | 7,200.00 | 7,200.00 | -1.10% | 132,019 |
| 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 | - | 4,541,436 |
| May 6, 2026 | 8,060.00 | 8,080.00 | 7,820.00 | 7,890.00 | 7,890.00 | -2.11% | 137,162 |
| 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% | 163,460 |
| Apr 23, 2026 | 8,210.00 | 8,300.00 | 7,750.00 | 7,870.00 | 7,870.00 | -2.48% | 366,558 |
| 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% | 5,928,533 |
| 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% | 34,966 |
| 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% | 30,504 |