HYUNDAI LIVART FURNITURE CO LTD 079430
KRX · South Korea · Consumer Durables
KRW 5,560.00+60.00 (+1.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,560.00 | +1.09% | KRW 5,590.00 | KRW 5,600.00 | KRW 5,520.00 | 6.40K |
| 2026-09-30 | KRW 5,500.00 | -1.79% | KRW 5,690.00 | KRW 5,690.00 | KRW 5,490.00 | 23.94K |
| 2026-09-29 | KRW 5,600.00 | -0.18% | KRW 5,620.00 | KRW 5,680.00 | KRW 5,570.00 | 3.83K |
| 2026-09-28 | KRW 5,610.00 | +0.18% | KRW 5,670.00 | KRW 5,670.00 | KRW 5,550.00 |
| 5.33K |
| 2026-09-23 | KRW 5,600.00 | -0.71% | KRW 5,650.00 | KRW 5,700.00 | KRW 5,600.00 | 13.02K |
| 2026-09-22 | KRW 5,640.00 | -0.18% | KRW 5,660.00 | KRW 5,730.00 | KRW 5,610.00 | 10.96K |
| 2026-09-21 | KRW 5,650.00 | -1.57% | KRW 5,750.00 | KRW 5,750.00 | KRW 5,650.00 | 11.23K |
| 2026-09-18 | KRW 5,740.00 | +0.53% | KRW 5,720.00 | KRW 5,850.00 | KRW 5,650.00 | 11.95K |
| 2026-09-17 | KRW 5,710.00 | -0.17% | KRW 5,660.00 | KRW 5,730.00 | KRW 5,640.00 | 8.54K |
| 2026-09-16 | KRW 5,720.00 | -0.35% | KRW 5,720.00 | KRW 5,810.00 | KRW 5,650.00 | 8.00K |
| 2026-09-15 | KRW 5,740.00 | -1.71% | KRW 5,840.00 | KRW 5,850.00 | KRW 5,650.00 | 21.73K |
| 2026-09-14 | KRW 5,840.00 | -1.02% | KRW 5,900.00 | KRW 5,910.00 | KRW 5,800.00 | 19.25K |
| 2026-09-11 | KRW 5,900.00 | -1.34% | KRW 5,940.00 | KRW 5,990.00 | KRW 5,850.00 | 8.93K |
| 2026-09-10 | KRW 5,980.00 | +0.84% | KRW 5,910.00 | KRW 5,980.00 | KRW 5,870.00 | 10.74K |
| 2026-09-09 | KRW 5,930.00 | -0.17% | KRW 5,950.00 | KRW 6,030.00 | KRW 5,920.00 | 12.03K |
| 2026-09-08 | KRW 5,940.00 | -1.33% | KRW 6,020.00 | KRW 6,090.00 | KRW 5,930.00 | 22.51K |
| 2026-09-07 | KRW 6,020.00 | +0.67% | KRW 5,980.00 | KRW 6,040.00 | KRW 5,980.00 | 6.56K |
| 2026-09-04 | KRW 5,980.00 | +0.17% | KRW 5,940.00 | KRW 6,060.00 | KRW 5,940.00 | 9.05K |
| 2026-09-03 | KRW 5,970.00 | -0.67% | KRW 6,010.00 | KRW 6,100.00 | KRW 5,970.00 | 16.83K |
| 2026-09-02 | KRW 6,010.00 | -0.50% | KRW 6,020.00 | KRW 6,090.00 | KRW 5,930.00 | 36.28K |
| 2026-09-01 | KRW 6,040.00 | 0.00% | KRW 6,050.00 | KRW 6,070.00 | KRW 5,995.00 | 6.31K |
| 2026-08-31 | KRW 6,040.00 | -0.98% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,980.00 | 24.15K |
| 2026-08-28 | KRW 6,100.00 | 0.00% | KRW 6,100.00 | KRW 6,140.00 | KRW 5,940.00 | 43.22K |
| 2026-08-27 | KRW 6,100.00 | -0.65% | KRW 6,090.00 | KRW 6,200.00 | KRW 5,910.00 | 13.76K |
| 2026-08-26 | KRW 6,140.00 | +1.15% | KRW 6,070.00 | KRW 6,160.00 | KRW 6,060.00 | 12.15K |
| 2026-08-25 | KRW 6,070.00 | +1.34% | KRW 5,960.00 | KRW 6,220.00 | KRW 5,940.00 | 26.35K |
| 2026-08-24 | KRW 5,990.00 | +1.01% | KRW 5,930.00 | KRW 6,000.00 | KRW 5,900.00 | 11.90K |
| 2026-08-21 | KRW 5,930.00 | -1.82% | KRW 6,040.00 | KRW 6,040.00 | KRW 5,910.00 | 24.49K |
| 2026-08-20 | KRW 6,040.00 | +1.00% | KRW 5,980.00 | KRW 6,055.00 | KRW 5,870.00 | 17.29K |
| 2026-08-19 | KRW 5,980.00 | -1.16% | KRW 6,050.00 | KRW 6,050.00 | KRW 5,910.00 | 42.56K |
| 2026-08-18 | KRW 6,050.00 | 0.00% | KRW 6,050.00 | KRW 6,120.00 | KRW 5,990.00 | 28.65K |
| 2026-08-14 | KRW 6,050.00 | +2.37% | KRW 5,910.00 | KRW 6,050.00 | KRW 5,850.00 | 21.43K |
| 2026-08-13 | KRW 5,910.00 | -1.17% | KRW 6,000.00 | KRW 6,070.00 | KRW 5,890.00 | 51.26K |
| 2026-08-12 | KRW 5,980.00 | +0.17% | KRW 5,930.00 | KRW 6,125.00 | KRW 5,930.00 | 30.46K |
| 2026-08-11 | KRW 5,970.00 | +1.02% | KRW 5,860.00 | KRW 5,990.00 | KRW 5,860.00 | 17.95K |
| 2026-08-10 | KRW 5,910.00 | 0.00% | KRW 5,900.00 | KRW 6,050.00 | KRW 5,860.00 | 26.04K |
| 2026-08-07 | KRW 5,910.00 | 0.00% | KRW 5,910.00 | KRW 6,050.00 | KRW 5,840.00 | 24.79K |
| 2026-08-06 | KRW 5,910.00 | -1.01% | KRW 5,970.00 | KRW 6,000.00 | KRW 5,840.00 | 18.58K |
| 2026-08-05 | KRW 5,970.00 | +3.29% | KRW 5,750.00 | KRW 6,080.00 | KRW 5,750.00 | 65.71K |
| 2026-08-04 | KRW 5,780.00 | +3.40% | KRW 5,670.00 | KRW 6,050.00 | KRW 5,600.00 | 55.63K |
| 2026-08-03 | KRW 5,590.00 | +1.82% | KRW 5,540.00 | KRW 5,720.00 | KRW 5,490.00 | 23.66K |
| 2026-07-31 | KRW 5,490.00 | +2.23% | KRW 5,370.00 | KRW 5,580.00 | KRW 5,360.00 | 30.11K |
| 2026-07-30 | KRW 5,370.00 | 0.00% | KRW 5,200.00 | KRW 5,410.00 | KRW 5,200.00 | 49.71K |
| 2026-07-29 | KRW 5,370.00 | -2.19% | KRW 5,500.00 | KRW 5,560.00 | KRW 5,100.00 | 57.83K |
| 2026-07-28 | KRW 5,490.00 | -4.19% | KRW 5,700.00 | KRW 5,710.00 | KRW 5,410.00 | 56.78K |
| 2026-07-27 | KRW 5,730.00 | +0.70% | KRW 5,690.00 | KRW 5,740.00 | KRW 5,640.00 | 19.35K |
| 2026-07-24 | KRW 5,690.00 | 0.00% | KRW 5,650.00 | KRW 5,700.00 | KRW 5,580.00 | 18.82K |
| 2026-07-23 | KRW 5,690.00 | +2.89% | KRW 5,560.00 | KRW 5,700.00 | KRW 5,510.00 | 31.48K |
| 2026-07-22 | KRW 5,530.00 | -0.54% | KRW 5,520.00 | KRW 5,740.00 | KRW 5,520.00 | 8.29K |
| 2026-07-21 | KRW 5,560.00 | -1.59% | KRW 5,600.00 | KRW 5,850.00 | KRW 5,470.00 | 35.14K |
| 2026-07-20 | KRW 5,650.00 | -1.57% | KRW 5,740.00 | KRW 5,740.00 | KRW 5,550.00 | 16.37K |
| 2026-07-16 | KRW 5,740.00 | +1.41% | KRW 5,640.00 | KRW 5,840.00 | KRW 5,620.00 | 36.38K |
| 2026-07-15 | KRW 5,660.00 | +0.35% | KRW 5,690.00 | KRW 5,780.00 | KRW 5,660.00 | 23.37K |
| 2026-07-14 | KRW 5,640.00 | +0.71% | KRW 5,600.00 | KRW 5,700.00 | KRW 5,500.00 | 93.19K |
| 2026-07-13 | KRW 5,600.00 | -4.11% | KRW 5,900.00 | KRW 5,950.00 | KRW 5,600.00 | 39.75K |
| 2026-07-10 | KRW 5,840.00 | +3.00% | KRW 5,580.00 | KRW 5,940.00 | KRW 5,580.00 | 16.49K |
| 2026-07-09 | KRW 5,670.00 | -2.41% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,610.00 | 39.41K |
| 2026-07-08 | KRW 5,810.00 | -3.33% | KRW 5,970.00 | KRW 6,010.00 | KRW 5,700.00 | 34.04K |
| 2026-07-07 | KRW 6,010.00 | +0.67% | KRW 5,970.00 | KRW 6,060.00 | KRW 5,900.00 | 54.83K |
| 2026-07-06 | KRW 5,970.00 | +1.19% | KRW 5,900.00 | KRW 6,040.00 | KRW 5,880.00 | 38.02K |
| 2026-07-03 | KRW 5,900.00 | +1.90% | KRW 5,790.00 | KRW 5,910.00 | KRW 5,690.00 | 59.55K |
| 2026-07-02 | KRW 5,790.00 | -0.69% | KRW 5,780.00 | KRW 5,890.00 | KRW 5,670.00 | 68.28K |
| 2026-07-01 | KRW 5,830.00 | +0.87% | KRW 5,880.00 | KRW 5,940.00 | KRW 5,780.00 | 28.24K |
| 2026-06-30 | KRW 5,780.00 | -2.03% | KRW 5,900.00 | KRW 5,970.00 | KRW 5,780.00 | 17.39K |
| 2026-06-29 | KRW 5,900.00 | +4.98% | KRW 5,610.00 | KRW 5,930.00 | KRW 5,550.00 | 28.45K |
| 2026-06-26 | KRW 5,620.00 | -2.09% | KRW 5,740.00 | KRW 5,750.00 | KRW 5,420.00 | 129.77K |
| 2026-06-25 | KRW 5,740.00 | -2.21% | KRW 5,770.00 | KRW 6,000.00 | KRW 5,740.00 | 62.30K |
| 2026-06-24 | KRW 5,870.00 | +2.09% | KRW 5,840.00 | KRW 5,970.00 | KRW 5,770.00 | 62.45K |
| 2026-06-23 | KRW 5,750.00 | -5.58% | KRW 6,000.00 | KRW 6,090.00 | KRW 5,750.00 | 63.21K |
| 2026-06-22 | KRW 6,090.00 | -1.14% | KRW 6,160.00 | KRW 6,230.00 | KRW 5,990.00 | 84.05K |
| 2026-06-19 | KRW 6,160.00 | -1.60% | KRW 6,260.00 | KRW 6,370.00 | KRW 6,000.00 | 93.40K |
| 2026-06-18 | KRW 6,260.00 | -3.40% | KRW 6,480.00 | KRW 6,480.00 | KRW 6,230.00 | 53.07K |
| 2026-06-17 | KRW 6,480.00 | -0.77% | KRW 6,530.00 | KRW 6,540.00 | KRW 6,400.00 | 53.73K |
| 2026-06-16 | KRW 6,530.00 | +0.77% | KRW 6,550.00 | KRW 6,690.00 | KRW 6,480.00 | 84.51K |
| 2026-06-15 | KRW 6,480.00 | +0.47% | KRW 6,650.00 | KRW 6,770.00 | KRW 6,430.00 | 81.50K |
| 2026-06-12 | KRW 6,450.00 | +4.54% | KRW 6,320.00 | KRW 6,720.00 | KRW 6,290.00 | 124.68K |
| 2026-06-11 | KRW 6,170.00 | -2.06% | KRW 6,240.00 | KRW 6,240.00 | KRW 6,100.00 | 41.17K |
| 2026-06-10 | KRW 6,300.00 | +1.12% | KRW 6,200.00 | KRW 6,300.00 | KRW 6,110.00 | 8 |
| 2026-06-09 | KRW 6,230.00 | +4.18% | KRW 6,000.00 | KRW 6,350.00 | KRW 6,000.00 | 55.06K |
| 2026-06-08 | KRW 5,980.00 | -4.47% | KRW 6,120.00 | KRW 6,140.00 | KRW 5,980.00 | 56.49K |
| 2026-06-05 | KRW 6,260.00 | +0.16% | KRW 6,210.00 | KRW 6,400.00 | KRW 6,120.00 | 94.45K |
| 2026-06-04 | KRW 6,250.00 | -2.65% | KRW 6,200.00 | KRW 6,420.00 | KRW 6,200.00 | 44.31K |
| 2026-06-02 | KRW 6,420.00 | +2.23% | KRW 6,280.00 | KRW 6,450.00 | KRW 6,100.00 | 112.28K |
| 2026-06-01 | KRW 6,280.00 | -7.51% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,270.00 | 188.89K |
| 2026-05-29 | KRW 6,790.00 | +3.51% | KRW 6,620.00 | KRW 6,830.00 | KRW 6,400.00 | 88.16K |
| 2026-05-28 | KRW 6,560.00 | -2.38% | KRW 6,720.00 | KRW 6,720.00 | KRW 6,390.00 | 50.13K |
| 2026-05-27 | KRW 6,720.00 | -0.15% | KRW 6,730.00 | KRW 6,930.00 | KRW 6,550.00 | 82.31K |
| 2026-05-26 | KRW 6,730.00 | -2.32% | KRW 6,790.00 | KRW 6,920.00 | KRW 6,620.00 | 79.14K |
| 2026-05-22 | KRW 6,890.00 | +4.08% | KRW 6,680.00 | KRW 6,950.00 | KRW 6,670.00 | 46.61K |
| 2026-05-21 | KRW 6,620.00 | +1.07% | KRW 6,630.00 | KRW 6,800.00 | KRW 6,610.00 | 56.88K |