Hyundai Livart Furniture Company Limited - 079430.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	6,280	6,280	6,280	6,330	6,210	12,066
December 23, 2025	6,330	6,280	6,280	6,350	6,200	35,903
December 22, 2025	6,450	6,330	6,330	6,450	6,310	10,601
December 19, 2025	6,310	6,290	6,290	6,370	6,270	23,541
December 18, 2025	6,400	6,310	6,310	6,400	6,270	36,100
December 17, 2025	6,340	6,430	6,430	6,430	6,320	42,709
December 16, 2025	6,410	6,330	6,330	6,410	6,300	25,159
December 15, 2025	6,330	6,390	6,390	6,460	6,330	31,511
December 12, 2025	6,310	6,410	6,410	6,410	6,310	21,648
December 11, 2025	6,180	6,310	6,310	6,380	6,180	27,181
December 10, 2025	6,260	6,180	6,180	6,290	6,180	22,008
December 09, 2025	6,210	6,260	6,260	6,260	6,140	14,487
December 08, 2025	6,350	6,210	6,210	6,360	6,200	43,830
December 05, 2025	6,270	6,350	6,350	6,360	6,220	40,226
December 04, 2025	6,230	6,250	6,250	6,260	6,190	17,430
December 03, 2025	6,210	6,220	6,220	6,240	6,150	18,673
December 02, 2025	6,140	6,200	6,200	6,220	6,120	20,689
December 01, 2025	6,180	6,140	6,140	6,240	6,140	25,538
November 28, 2025	6,130	6,170	6,170	6,250	6,130	38,779
November 27, 2025	6,130	6,130	6,130	6,170	6,070	29,881
November 26, 2025	6,130	6,130	6,130	6,200	5,980	310,961
November 25, 2025	6,300	6,130	6,130	6,300	6,080	150,873
November 24, 2025	6,450	6,220	6,220	6,460	6,220	35,656
November 21, 2025	6,520	6,440	6,440	6,520	6,350	27,070
November 20, 2025	6,380	6,520	6,520	6,540	6,380	17,682
November 19, 2025	6,540	6,360	6,360	6,540	6,350	33,461
November 18, 2025	6,640	6,410	6,410	6,640	6,410	21,776
November 17, 2025	6,760	6,650	6,650	6,760	6,500	11,974
November 14, 2025	6,630	6,700	6,700	6,800	6,620	24,590
November 13, 2025	6,730	6,700	6,700	6,800	6,700	42,043
November 12, 2025	6,520	6,730	6,730	6,740	6,430	36,385
November 11, 2025	6,520	6,400	6,400	6,690	6,390	34,282
November 10, 2025	6,430	6,520	6,520	6,660	6,410	39,900
November 07, 2025	6,570	6,380	6,380	6,610	6,370	42,526
November 06, 2025	6,700	6,570	6,570	6,740	6,550	17,390
November 05, 2025	6,550	6,560	6,560	6,660	6,420	30,363
November 04, 2025	6,560	6,550	6,550	6,600	6,430	44,197
November 03, 2025	6,610	6,560	6,560	6,640	6,550	52,365
October 31, 2025	6,680	6,610	6,610	6,700	6,600	32,135
October 30, 2025	6,780	6,680	6,680	6,780	6,630	68,382
October 29, 2025	6,860	6,780	6,780	6,870	6,755	28,009
October 28, 2025	6,930	6,860	6,860	6,980	6,840	28,999
October 27, 2025	6,800	6,930	6,930	6,970	6,720	51,151
October 24, 2025	6,900	6,790	6,790	6,900	6,770	16,099
October 23, 2025	6,850	6,820	6,820	6,910	6,800	43,777
October 22, 2025	6,940	6,890	6,890	6,940	6,800	34,236
October 21, 2025	6,950	6,880	6,880	7,010	6,830	40,376
October 20, 2025	6,910	6,950	6,950	6,950	6,800	27,552
October 17, 2025	7,020	6,890	6,890	7,020	6,890	43,066
October 16, 2025	6,980	7,000	7,000	7,030	6,930	49,420
October 15, 2025	7,040	7,010	7,010	7,040	6,920	19,273
October 14, 2025	7,010	6,920	6,920	7,030	6,870	48,690
October 13, 2025	7,000	6,970	6,970	7,010	6,880	24,316
October 10, 2025	7,050	6,990	6,990	7,050	6,940	67,978
October 02, 2025	7,170	7,040	7,040	7,170	7,000	22,975
October 01, 2025	7,100	7,060	7,060	7,140	7,050	18,180
September 30, 2025	7,100	7,070	7,070	7,120	7,060	15,057
September 29, 2025	7,140	7,100	7,100	7,210	7,090	52,551
September 26, 2025	7,170	7,140	7,140	7,170	7,100	34,044
September 25, 2025	7,160	7,170	7,170	7,190	7,130	10,701

Hyundai Livart Furniture Company Limited (079430.KS) KSC