Korea Furniture Co., Ltd. 004590
KRX · South Korea · Consumer Durables
KRW 5,210.00+30.00 (+0.58%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,180.00 | 0.00% | KRW 5,140.00 | KRW 5,250.00 | KRW 5,140.00 | 16.66K |
| 2026-10-01 | KRW 5,180.00 | +0.39% | KRW 5,220.00 | KRW 5,220.00 | KRW 5,110.00 | 20.50K |
| 2026-09-30 | KRW 5,160.00 | -1.15% | KRW 5,240.00 | KRW 5,240.00 | KRW 5,080.00 | 39.34K |
| 2026-09-29 | KRW 5,220.00 | -1.69% | KRW 5,360.00 | KRW 5,360.00 | KRW 5,210.00 | 17.37K |
| 2026-09-28 | KRW 5,310.00 | +2.12% | KRW 5,270.00 | KRW 5,350.00 | KRW 5,220.00 | 27.61K |
| 2026-09-23 | KRW 5,200.00 | -1.14% | KRW 5,370.00 | KRW 5,370.00 | KRW 5,200.00 | 24.37K |
| 2026-09-22 | KRW 5,260.00 | 0.00% | KRW 5,220.00 | KRW 5,330.00 | KRW 5,220.00 | 20.30K |
| 2026-09-21 | KRW 5,260.00 | -1.68% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,260.00 | 23.02K |
| 2026-09-18 | KRW 5,350.00 | +0.19% | KRW 5,410.00 | KRW 5,410.00 | KRW 5,250.00 | 13.71K |
| 2026-09-17 | KRW 5,340.00 | +1.14% | KRW 5,280.00 | KRW 5,370.00 | KRW 5,230.00 | 29.15K |
| 2026-09-16 | KRW 5,280.00 | -0.94% | KRW 5,370.00 | KRW 5,370.00 | KRW 5,240.00 | 24.51K |
| 2026-09-15 | KRW 5,330.00 | +1.72% | KRW 5,250.00 | KRW 5,420.00 | KRW 5,190.00 | 84.71K |
| 2026-09-14 | KRW 5,240.00 | +4.17% | KRW 5,030.00 | KRW 5,360.00 | KRW 4,975.00 | 108.35K |
| 2026-09-11 | KRW 5,030.00 | +0.20% | KRW 5,020.00 | KRW 5,050.00 | KRW 4,980.00 | 13.82K |
| 2026-09-10 | KRW 5,020.00 | -0.59% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,985.00 | 7.43K |
| 2026-09-09 | KRW 5,050.00 | +0.40% | KRW 5,080.00 | KRW 5,080.00 | KRW 4,995.00 | 6.89K |
| 2026-09-08 | KRW 5,030.00 | -0.79% | KRW 5,050.00 | KRW 5,090.00 | KRW 5,020.00 | 12.34K |
| 2026-09-07 | KRW 5,070.00 | -0.20% | KRW 5,080.00 | KRW 5,100.00 | KRW 5,040.00 | 16.39K |
| 2026-09-04 | KRW 5,080.00 | +1.60% | KRW 4,995.00 | KRW 5,090.00 | KRW 4,995.00 | 29.22K |
| 2026-09-03 | KRW 5,000.00 | -0.99% | KRW 4,965.00 | KRW 5,050.00 | KRW 4,950.00 | 26.88K |
| 2026-09-02 | KRW 5,050.00 | +0.20% | KRW 5,050.00 | KRW 5,110.00 | KRW 4,960.00 | 35.33K |
| 2026-09-01 | KRW 5,040.00 | +2.34% | KRW 4,925.00 | KRW 5,180.00 | KRW 4,905.00 | 39.94K |
| 2026-08-31 | KRW 4,925.00 | -0.51% | KRW 4,945.00 | KRW 4,950.00 | KRW 4,860.00 | 21.68K |
| 2026-08-28 | KRW 4,950.00 | 0.00% | KRW 4,950.00 | KRW 4,975.00 | KRW 4,890.00 | 21.08K |
| 2026-08-27 | KRW 4,950.00 | +0.81% | KRW 4,985.00 | KRW 4,985.00 | KRW 4,880.00 | 18.94K |
| 2026-08-26 | KRW 4,910.00 | -1.50% | KRW 4,970.00 | KRW 5,010.00 | KRW 4,865.00 | 32.09K |
| 2026-08-25 | KRW 4,985.00 | +2.78% | KRW 4,850.00 | KRW 4,990.00 | KRW 4,760.00 | 31.74K |
| 2026-08-24 | KRW 4,850.00 | +1.04% | KRW 4,800.00 | KRW 4,910.00 | KRW 4,800.00 | 18.14K |
| 2026-08-21 | KRW 4,800.00 | -2.54% | KRW 4,940.00 | KRW 4,940.00 | KRW 4,750.00 | 76.21K |
| 2026-08-20 | KRW 4,925.00 | -0.91% | KRW 4,940.00 | KRW 5,000.00 | KRW 4,900.00 | 43.27K |
| 2026-08-19 | KRW 4,970.00 | -2.93% | KRW 5,080.00 | KRW 5,110.00 | KRW 4,895.00 | 77.53K |
| 2026-08-18 | KRW 5,120.00 | -10.02% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,000.00 | 207.03K |
| 2026-08-14 | KRW 5,690.00 | +3.45% | KRW 5,460.00 | KRW 5,690.00 | KRW 5,410.00 | 34.73K |
| 2026-08-13 | KRW 5,500.00 | +1.29% | KRW 5,450.00 | KRW 5,600.00 | KRW 5,400.00 | 63.18K |
| 2026-08-12 | KRW 5,430.00 | +1.12% | KRW 5,400.00 | KRW 5,680.00 | KRW 5,340.00 | 34.21K |
| 2026-08-11 | KRW 5,370.00 | +1.13% | KRW 5,220.00 | KRW 5,600.00 | KRW 5,220.00 | 54.67K |
| 2026-08-10 | KRW 5,310.00 | +2.71% | KRW 5,210.00 | KRW 5,310.00 | KRW 5,170.00 | 23.85K |
| 2026-08-07 | KRW 5,170.00 | 0.00% | KRW 5,170.00 | KRW 5,220.00 | KRW 5,100.00 | 24.24K |
| 2026-08-06 | KRW 5,170.00 | +0.98% | KRW 5,070.00 | KRW 5,210.00 | KRW 5,030.00 | 47.18K |
| 2026-08-05 | KRW 5,120.00 | -0.58% | KRW 5,150.00 | KRW 5,260.00 | KRW 5,120.00 | 29.10K |
| 2026-08-04 | KRW 5,150.00 | +2.18% | KRW 5,050.00 | KRW 5,210.00 | KRW 5,040.00 | 47.39K |
| 2026-08-03 | KRW 5,040.00 | +0.80% | KRW 5,000.00 | KRW 5,130.00 | KRW 4,900.00 | 23.51K |
| 2026-07-31 | KRW 5,000.00 | +1.63% | KRW 4,930.00 | KRW 5,060.00 | KRW 4,905.00 | 48.13K |
| 2026-07-30 | KRW 4,920.00 | +0.72% | KRW 4,885.00 | KRW 5,040.00 | KRW 4,775.00 | 18.84K |
| 2026-07-29 | KRW 4,885.00 | -2.50% | KRW 5,010.00 | KRW 5,100.00 | KRW 4,750.00 | 107.14K |
| 2026-07-28 | KRW 5,010.00 | -4.21% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,975.00 | 33.58K |
| 2026-07-27 | KRW 5,230.00 | +2.15% | KRW 5,150.00 | KRW 5,240.00 | KRW 5,100.00 | 25.67K |
| 2026-07-24 | KRW 5,120.00 | -0.97% | KRW 5,130.00 | KRW 5,190.00 | KRW 5,050.00 | 14.95K |
| 2026-07-23 | KRW 5,170.00 | +3.50% | KRW 5,030.00 | KRW 5,170.00 | KRW 5,010.00 | 14.95K |
| 2026-07-22 | KRW 4,995.00 | -1.09% | KRW 5,020.00 | KRW 5,110.00 | KRW 4,935.00 | 51.35K |
| 2026-07-21 | KRW 5,050.00 | -1.17% | KRW 5,080.00 | KRW 5,210.00 | KRW 4,960.00 | 89.80K |
| 2026-07-20 | KRW 5,110.00 | -2.48% | KRW 5,240.00 | KRW 5,300.00 | KRW 5,030.00 | 77.23K |
| 2026-07-16 | KRW 5,240.00 | -1.50% | KRW 5,290.00 | KRW 5,400.00 | KRW 5,200.00 | 31.67K |
| 2026-07-15 | KRW 5,320.00 | -0.56% | KRW 5,260.00 | KRW 5,350.00 | KRW 5,220.00 | 39.12K |
| 2026-07-14 | KRW 5,350.00 | +0.56% | KRW 5,310.00 | KRW 5,370.00 | KRW 5,120.00 | 68.08K |
| 2026-07-13 | KRW 5,320.00 | -0.93% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,250.00 | 44.92K |
| 2026-07-10 | KRW 5,370.00 | +1.70% | KRW 5,400.00 | KRW 5,520.00 | KRW 5,250.00 | 22.39K |
| 2026-07-09 | KRW 5,280.00 | +0.57% | KRW 5,260.00 | KRW 5,390.00 | KRW 5,200.00 | 22.38K |
| 2026-07-08 | KRW 5,250.00 | -3.85% | KRW 5,420.00 | KRW 5,420.00 | KRW 5,230.00 | 46.03K |
| 2026-07-07 | KRW 5,460.00 | 0.00% | KRW 5,490.00 | KRW 5,580.00 | KRW 5,340.00 | 42.66K |
| 2026-07-06 | KRW 5,460.00 | +1.49% | KRW 5,400.00 | KRW 5,460.00 | KRW 5,270.00 | 36.99K |
| 2026-07-03 | KRW 5,380.00 | +0.94% | KRW 5,320.00 | KRW 5,440.00 | KRW 5,220.00 | 18.07K |
| 2026-07-02 | KRW 5,330.00 | -1.30% | KRW 5,360.00 | KRW 5,440.00 | KRW 5,230.00 | 18.77K |
| 2026-07-01 | KRW 5,400.00 | +2.66% | KRW 5,260.00 | KRW 5,500.00 | KRW 5,150.00 | 52.14K |
| 2026-06-30 | KRW 5,260.00 | -0.57% | KRW 5,280.00 | KRW 5,410.00 | KRW 5,180.00 | 34.77K |
| 2026-06-29 | KRW 5,290.00 | +4.55% | KRW 5,030.00 | KRW 5,340.00 | KRW 5,020.00 | 50.39K |
| 2026-06-26 | KRW 5,060.00 | -1.56% | KRW 5,140.00 | KRW 5,210.00 | KRW 4,945.00 | 75.84K |
| 2026-06-25 | KRW 5,140.00 | -0.39% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,090.00 | 38.81K |
| 2026-06-24 | KRW 5,160.00 | +1.18% | KRW 5,010.00 | KRW 5,210.00 | KRW 5,010.00 | 46.89K |
| 2026-06-23 | KRW 5,100.00 | -4.49% | KRW 5,340.00 | KRW 5,360.00 | KRW 5,010.00 | 83.26K |
| 2026-06-22 | KRW 5,340.00 | -2.55% | KRW 5,470.00 | KRW 5,470.00 | KRW 5,280.00 | 40.99K |
| 2026-06-19 | KRW 5,480.00 | -1.62% | KRW 5,570.00 | KRW 5,570.00 | KRW 5,370.00 | 68.88K |
| 2026-06-18 | KRW 5,570.00 | -7.32% | KRW 6,020.00 | KRW 6,100.00 | KRW 5,400.00 | 207.14K |
| 2026-06-17 | KRW 6,010.00 | -3.99% | KRW 6,250.00 | KRW 6,300.00 | KRW 6,000.00 | 146.28K |
| 2026-06-16 | KRW 6,260.00 | +15.07% | KRW 5,470.00 | KRW 6,500.00 | KRW 5,230.00 | 466.92K |
| 2026-06-15 | KRW 5,440.00 | -2.51% | KRW 5,540.00 | KRW 5,630.00 | KRW 5,350.00 | 159.17K |
| 2026-06-12 | KRW 5,580.00 | +3.91% | KRW 5,500.00 | KRW 5,600.00 | KRW 5,330.00 | 66.86K |
| 2026-06-11 | KRW 5,370.00 | -0.56% | KRW 5,450.00 | KRW 5,460.00 | KRW 5,250.00 | 65.97K |
| 2026-06-10 | KRW 5,400.00 | +2.27% | KRW 5,300.00 | KRW 5,630.00 | KRW 5,170.00 | 76.05K |
| 2026-06-09 | KRW 5,280.00 | +1.34% | KRW 5,230.00 | KRW 5,380.00 | KRW 5,160.00 | 84.75K |
| 2026-06-08 | KRW 5,210.00 | -5.10% | KRW 5,410.00 | KRW 5,410.00 | KRW 5,170.00 | 100.48K |
| 2026-06-05 | KRW 5,490.00 | +0.37% | KRW 5,690.00 | KRW 5,690.00 | KRW 5,430.00 | 49.59K |
| 2026-06-04 | KRW 5,470.00 | -2.32% | KRW 5,880.00 | KRW 5,880.00 | KRW 5,460.00 | 62.53K |
| 2026-06-02 | KRW 5,600.00 | -0.88% | KRW 5,530.00 | KRW 6,000.00 | KRW 5,530.00 | 99.17K |
| 2026-06-01 | KRW 5,650.00 | -7.53% | KRW 6,110.00 | KRW 6,110.00 | KRW 5,600.00 | 153.58K |
| 2026-05-29 | KRW 6,110.00 | -6.14% | KRW 6,660.00 | KRW 6,660.00 | KRW 6,000.00 | 183.63K |
| 2026-05-28 | KRW 6,510.00 | -2.40% | KRW 6,750.00 | KRW 6,750.00 | KRW 6,310.00 | 118.49K |
| 2026-05-27 | KRW 6,670.00 | -2.06% | KRW 6,870.00 | KRW 7,230.00 | KRW 6,550.00 | 176.34K |
| 2026-05-26 | KRW 6,810.00 | -4.49% | KRW 7,230.00 | KRW 7,400.00 | KRW 6,750.00 | 164.83K |
| 2026-05-22 | KRW 7,130.00 | -1.38% | KRW 7,230.00 | KRW 7,290.00 | KRW 7,010.00 | 135.71K |