Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea · Delayed Price · Currency is KRW 7,900.00
+30.00 (0.38%)
Apr 24, 2026, 3:30 PM KST
KRX:079430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7,890.00 | 8,030.00 | 7,760.00 | 7,900.00 | 7,900.00 | 0.38% | 162,745 |
| Apr 23, 2026 | 8,210.00 | 8,300.00 | 7,750.00 | 7,870.00 | 7,870.00 | -2.48% | 363,849 |
| Apr 22, 2026 | 8,010.00 | 8,200.00 | 7,680.00 | 8,070.00 | 8,070.00 | -0.37% | 607,832 |
| 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% | 27,720 |
| Apr 17, 2026 | 7,320.00 | 7,320.00 | 7,180.00 | 7,240.00 | 7,240.00 | -0.82% | 34,954 |
| 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% | 45,323 |
| Apr 14, 2026 | 7,240.00 | 7,260.00 | 7,120.00 | 7,200.00 | 7,200.00 | 1.84% | 30,454 |
| Apr 13, 2026 | 7,200.00 | 7,210.00 | 7,070.00 | 7,070.00 | 7,070.00 | -2.35% | 32,495 |
| Apr 10, 2026 | 7,200.00 | 7,350.00 | 7,110.00 | 7,240.00 | 7,240.00 | 1.54% | 81,210 |
| Apr 9, 2026 | 7,030.00 | 7,140.00 | 7,020.00 | 7,130.00 | 7,130.00 | 1.28% | 26,566 |
| 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% | 24,654 |
| Apr 3, 2026 | 6,830.00 | 6,830.00 | 6,640.00 | 6,700.00 | 6,700.00 | -0.59% | 51,231 |
| Apr 2, 2026 | 7,030.00 | 7,030.00 | 6,620.00 | 6,740.00 | 6,740.00 | -4.26% | 56,790 |
| Apr 1, 2026 | 6,950.00 | 7,050.00 | 6,880.00 | 7,040.00 | 6,909.07 | 3.38% | 33,209 |
| Mar 31, 2026 | 6,790.00 | 6,960.00 | 6,680.00 | 6,810.00 | 6,683.35 | -0.44% | 30,714 |
| Mar 30, 2026 | 6,900.00 | 6,900.00 | 6,680.00 | 6,840.00 | 6,712.79 | -1.72% | 29,497 |
| Mar 27, 2026 | 6,930.00 | 6,970.00 | 6,780.00 | 6,960.00 | 6,830.56 | -0.29% | 40,180 |
| Mar 26, 2026 | 7,200.00 | 7,250.00 | 6,980.00 | 6,980.00 | 6,850.19 | -3.06% | 54,083 |
| Mar 25, 2026 | 7,180.00 | 7,250.00 | 7,100.00 | 7,200.00 | 7,066.09 | 1.27% | 32,872 |
| Mar 24, 2026 | 7,040.00 | 7,120.00 | 6,960.00 | 7,110.00 | 6,977.77 | 2.01% | 24,319 |
| Mar 23, 2026 | 7,310.00 | 7,310.00 | 6,970.00 | 6,970.00 | 6,840.37 | -4.65% | 51,501 |
| Mar 20, 2026 | 7,180.00 | 7,500.00 | 7,160.00 | 7,310.00 | 7,174.05 | 1.81% | 46,976 |
| Mar 19, 2026 | 7,200.00 | 7,200.00 | 7,050.00 | 7,180.00 | 7,046.47 | -0.28% | 33,543 |
| Mar 18, 2026 | 7,060.00 | 7,300.00 | 7,040.00 | 7,200.00 | 7,066.09 | 2.86% | 44,515 |
| Mar 17, 2026 | 7,200.00 | 7,280.00 | 7,000.00 | 7,000.00 | 6,869.81 | -2.64% | 56,477 |
| Mar 16, 2026 | 7,270.00 | 7,280.00 | 7,160.00 | 7,190.00 | 7,056.28 | -0.42% | 88,174 |
| Mar 13, 2026 | 7,240.00 | 7,270.00 | 7,080.00 | 7,220.00 | 7,085.72 | -0.28% | 27,376 |
| Mar 12, 2026 | 7,200.00 | 7,270.00 | 7,110.00 | 7,240.00 | 7,105.35 | 0.84% | 42,874 |
| Mar 11, 2026 | 7,030.00 | 7,270.00 | 7,000.00 | 7,180.00 | 7,046.47 | 2.72% | 83,198 |
| Mar 10, 2026 | 6,940.00 | 7,070.00 | 6,910.00 | 6,990.00 | 6,860.00 | 2.79% | 54,464 |
| Mar 9, 2026 | 7,010.00 | 7,020.00 | 6,640.00 | 6,800.00 | 6,673.53 | -5.29% | 84,068 |
| Mar 6, 2026 | 7,180.00 | 7,340.00 | 6,980.00 | 7,180.00 | 7,046.47 | -0.14% | 45,471 |
| Mar 5, 2026 | 6,930.00 | 7,240.00 | 6,910.00 | 7,190.00 | 7,056.28 | 7.31% | 75,956 |
| Mar 4, 2026 | 7,010.00 | 7,200.00 | 6,550.00 | 6,700.00 | 6,575.39 | -6.56% | 186,587 |
| Mar 3, 2026 | 7,430.00 | 7,440.00 | 7,170.00 | 7,170.00 | 7,036.65 | -5.16% | 154,836 |
| Feb 27, 2026 | 7,500.00 | 8,090.00 | 7,410.00 | 7,560.00 | 7,419.40 | 0.80% | 211,892 |
| Feb 26, 2026 | 7,680.00 | 7,680.00 | 7,500.00 | 7,500.00 | 7,360.52 | -1.32% | 86,327 |
| Feb 25, 2026 | 7,680.00 | 7,790.00 | 7,570.00 | 7,600.00 | 7,458.66 | -1.04% | 121,626 |
| Feb 24, 2026 | 7,590.00 | 7,700.00 | 7,410.00 | 7,680.00 | 7,537.17 | 1.05% | 159,911 |
| Feb 23, 2026 | 7,570.00 | 7,760.00 | 7,520.00 | 7,600.00 | 7,458.66 | 1.06% | 311,218 |
| Feb 20, 2026 | 7,110.00 | 8,900.00 | 6,980.00 | 7,520.00 | 7,380.14 | 6.36% | 3,207,201 |
| Feb 19, 2026 | 7,050.00 | 7,150.00 | 6,980.00 | 7,070.00 | 6,938.51 | 0.43% | 108,284 |
| Feb 13, 2026 | 7,040.00 | 7,090.00 | 6,930.00 | 7,040.00 | 6,909.07 | - | 54,261 |
| Feb 12, 2026 | 7,010.00 | 7,080.00 | 6,960.00 | 7,040.00 | 6,909.07 | 0.86% | 55,886 |
| Feb 11, 2026 | 6,900.00 | 7,040.00 | 6,880.00 | 6,980.00 | 6,850.19 | 1.75% | 119,812 |
| Feb 10, 2026 | 6,900.00 | 7,170.00 | 6,830.00 | 6,860.00 | 6,732.42 | -0.58% | 169,455 |