Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea · Delayed Price · Currency is KRW 5,940.00
-80.00 (-1.33%)
Sep 8, 2026, 3:30 PM KST
KRX:079430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |