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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7,110	7,520	7,520	8,900	6,980	3.21M
February 19, 2026	7,050	7,070	7,070	7,150	6,980	108,284
February 13, 2026	7,040	7,040	7,040	7,090	6,930	54,261
February 12, 2026	7,010	7,040	7,040	7,080	6,960	55,886
February 11, 2026	6,900	6,980	6,980	7,040	6,880	119,812
February 10, 2026	6,900	6,860	6,860	7,170	6,830	175,977
February 09, 2026	6,710	6,900	6,900	7,380	6,610	408,621
February 06, 2026	6,670	6,610	6,610	6,670	6,430	49,533
February 05, 2026	6,690	6,670	6,670	6,800	6,620	105,256
February 04, 2026	6,480	6,690	6,690	6,790	6,480	51,680
February 03, 2026	6,400	6,480	6,480	6,580	6,400	25,142
February 02, 2026	6,570	6,390	6,390	6,570	6,370	44,136
January 30, 2026	6,660	6,570	6,570	6,730	6,490	51,015
January 29, 2026	6,650	6,670	6,670	6,750	6,330	82,623
January 28, 2026	6,610	6,680	6,680	6,750	6,590	96,029
January 27, 2026	6,670	6,600	6,600	6,670	6,570	27,943
January 26, 2026	6,700	6,670	6,670	6,750	6,630	39,822
January 23, 2026	6,530	6,670	6,670	6,680	6,490	40,929
January 22, 2026	6,600	6,530	6,530	6,660	6,520	32,251
January 21, 2026	6,680	6,600	6,600	6,680	6,550	35,512
January 20, 2026	6,680	6,680	6,680	6,690	6,550	18,695
January 19, 2026	6,530	6,690	6,690	6,820	6,510	64,272
January 16, 2026	6,530	6,470	6,470	6,600	6,470	21,375
January 15, 2026	6,460	6,530	6,530	6,530	6,420	25,062
January 14, 2026	6,470	6,450	6,450	6,560	6,420	35,521
January 13, 2026	6,570	6,470	6,470	6,610	6,440	52,073
January 12, 2026	6,600	6,570	6,570	6,630	6,520	28,222
January 09, 2026	6,610	6,580	6,580	6,620	6,530	21,123
January 08, 2026	6,640	6,570	6,570	6,720	6,550	46,834
January 07, 2026	6,910	6,640	6,640	6,910	6,640	76,527
January 06, 2026	6,830	6,910	6,910	6,920	6,810	39,244
January 05, 2026	6,720	6,830	6,830	6,860	6,720	86,118
January 02, 2026	6,750	6,750	6,750	6,850	6,660	174,542
December 30, 2025	6,470	6,890	6,890	6,950	6,420	266,837
December 29, 2025	6,240	6,430	6,430	6,430	6,160	32,436
December 26, 2025	6,310	6,210	6,210	6,340	6,180	21,583
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

Hyundai Livart Furniture Company Limited (079430.KS) KSC