Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea · Delayed Price · Currency is KRW 5,870.00
-100.00 (-1.68%)
Last updated: Aug 6, 2026, 10:55 AM KST
KRX:079430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5,750.00 | 6,080.00 | 5,750.00 | 5,970.00 | 5,970.00 | 3.29% | 65,647 |
| 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% | 57,704 |
| 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 |
| Jul 21, 2026 | 5,600.00 | 5,850.00 | 5,470.00 | 5,560.00 | 5,560.00 | -1.59% | 35,135 |
| Jul 20, 2026 | 5,740.00 | 5,740.00 | 5,550.00 | 5,650.00 | 5,650.00 | -1.57% | 16,369 |
| Jul 16, 2026 | 5,640.00 | 5,840.00 | 5,620.00 | 5,740.00 | 5,740.00 | 1.41% | 36,380 |
| Jul 15, 2026 | 5,690.00 | 5,780.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.35% | 23,368 |
| Jul 14, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,640.00 | 5,640.00 | 0.71% | 93,186 |
| Jul 13, 2026 | 5,900.00 | 5,950.00 | 5,600.00 | 5,600.00 | 5,600.00 | -4.11% | 39,751 |
| Jul 10, 2026 | 5,580.00 | 5,940.00 | 5,580.00 | 5,840.00 | 5,840.00 | 3.00% | 16,493 |
| Jul 9, 2026 | 5,850.00 | 5,850.00 | 5,610.00 | 5,670.00 | 5,670.00 | -2.41% | 39,405 |
| Jul 8, 2026 | 5,970.00 | 6,010.00 | 5,700.00 | 5,810.00 | 5,810.00 | -3.33% | 34,039 |
| Jul 7, 2026 | 5,970.00 | 6,060.00 | 5,900.00 | 6,010.00 | 6,010.00 | 0.67% | 54,827 |
| Jul 6, 2026 | 5,900.00 | 6,040.00 | 5,880.00 | 5,970.00 | 5,970.00 | 1.19% | 38,016 |
| Jul 3, 2026 | 5,790.00 | 5,910.00 | 5,690.00 | 5,900.00 | 5,900.00 | 1.90% | 59,551 |
| Jul 2, 2026 | 5,780.00 | 5,890.00 | 5,670.00 | 5,790.00 | 5,790.00 | -0.69% | 68,280 |
| Jul 1, 2026 | 5,880.00 | 5,940.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.87% | 28,240 |
| Jun 30, 2026 | 5,900.00 | 5,970.00 | 5,780.00 | 5,780.00 | 5,780.00 | -2.03% | 17,393 |
| Jun 29, 2026 | 5,610.00 | 5,930.00 | 5,550.00 | 5,900.00 | 5,900.00 | 4.98% | 28,445 |
| Jun 26, 2026 | 5,740.00 | 5,750.00 | 5,420.00 | 5,620.00 | 5,620.00 | -2.09% | 129,771 |
| Jun 25, 2026 | 5,770.00 | 6,000.00 | 5,740.00 | 5,740.00 | 5,740.00 | -2.21% | 62,298 |
| Jun 24, 2026 | 5,840.00 | 5,970.00 | 5,770.00 | 5,870.00 | 5,870.00 | 2.09% | 62,447 |
| Jun 23, 2026 | 6,000.00 | 6,090.00 | 5,750.00 | 5,750.00 | 5,750.00 | -5.58% | 63,211 |
| Jun 22, 2026 | 6,160.00 | 6,230.00 | 5,990.00 | 6,090.00 | 6,090.00 | -1.14% | 84,046 |
| Jun 19, 2026 | 6,260.00 | 6,370.00 | 6,000.00 | 6,160.00 | 6,160.00 | -1.60% | 93,404 |
| Jun 18, 2026 | 6,480.00 | 6,480.00 | 6,230.00 | 6,260.00 | 6,260.00 | -3.40% | 53,070 |
| Jun 17, 2026 | 6,530.00 | 6,540.00 | 6,400.00 | 6,480.00 | 6,480.00 | -0.77% | 53,728 |
| 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% | 124,682 |
| Jun 11, 2026 | 6,240.00 | 6,240.00 | 6,100.00 | 6,170.00 | 6,170.00 | -2.06% | 41,167 |
| 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 |