Revu Corporation (KOSDAQ:443250)
South Korea
· Delayed Price · Currency is KRW 11,400
0.00 (0.00%)
At close: Dec 5, 2025
Revu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,380.00 | 11,430.00 | 11,250.00 | 11,400.00 | 11,400.00 | - | 12,722 |
| Dec 4, 2025 | 11,470.00 | 11,470.00 | 11,150.00 | 11,400.00 | 11,400.00 | -0.44% | 12,739 |
| Dec 3, 2025 | 11,070.00 | 11,450.00 | 10,700.00 | 11,450.00 | 11,450.00 | 3.53% | 25,451 |
| Dec 2, 2025 | 11,090.00 | 11,090.00 | 10,810.00 | 11,060.00 | 11,060.00 | -0.36% | 27,968 |
| Dec 1, 2025 | 10,970.00 | 11,140.00 | 10,730.00 | 11,100.00 | 11,100.00 | 1.37% | 32,329 |
| Nov 28, 2025 | 10,590.00 | 10,950.00 | 10,590.00 | 10,950.00 | 10,950.00 | 3.01% | 22,140 |
| Nov 27, 2025 | 10,300.00 | 10,630.00 | 10,170.00 | 10,630.00 | 10,630.00 | 3.20% | 28,630 |
| Nov 26, 2025 | 9,920.00 | 10,300.00 | 9,880.00 | 10,300.00 | 10,300.00 | 3.00% | 19,777 |
| Nov 25, 2025 | 9,910.00 | 10,140.00 | 9,810.00 | 10,000.00 | 10,000.00 | -0.10% | 17,671 |
| Nov 24, 2025 | 9,860.00 | 10,020.00 | 9,780.00 | 10,010.00 | 10,010.00 | 0.81% | 10,657 |
| Nov 21, 2025 | 9,730.00 | 9,930.00 | 9,430.00 | 9,930.00 | 9,930.00 | 0.81% | 8,430 |
| Nov 20, 2025 | 9,710.00 | 9,850.00 | 9,490.00 | 9,850.00 | 9,850.00 | 2.39% | 12,987 |
| Nov 19, 2025 | 9,530.00 | 9,620.00 | 9,330.00 | 9,620.00 | 9,620.00 | 0.94% | 7,523 |
| Nov 18, 2025 | 9,420.00 | 9,600.00 | 9,140.00 | 9,530.00 | 9,530.00 | 0.11% | 18,059 |
| Nov 17, 2025 | 9,540.00 | 9,540.00 | 9,340.00 | 9,520.00 | 9,520.00 | -0.10% | 9,187 |
| Nov 14, 2025 | 9,550.00 | 9,580.00 | 9,400.00 | 9,530.00 | 9,530.00 | -1.24% | 6,402 |
| Nov 13, 2025 | 9,570.00 | 9,650.00 | 9,520.00 | 9,650.00 | 9,650.00 | 0.31% | 10,119 |
| Nov 12, 2025 | 9,490.00 | 9,620.00 | 9,290.00 | 9,620.00 | 9,620.00 | 2.78% | 7,678 |
| Nov 11, 2025 | 9,300.00 | 9,580.00 | 9,260.00 | 9,360.00 | 9,360.00 | 0.21% | 15,716 |
| Nov 10, 2025 | 9,150.00 | 9,340.00 | 9,060.00 | 9,340.00 | 9,340.00 | 1.85% | 10,609 |
| Nov 7, 2025 | 8,980.00 | 9,240.00 | 8,700.00 | 9,170.00 | 9,170.00 | -0.33% | 16,386 |
| Nov 6, 2025 | 9,170.00 | 9,210.00 | 9,070.00 | 9,200.00 | 9,200.00 | 0.11% | 5,622 |
| Nov 5, 2025 | 9,200.00 | 9,200.00 | 8,810.00 | 9,190.00 | 9,190.00 | -0.54% | 16,421 |
| Nov 4, 2025 | 9,340.00 | 9,410.00 | 9,160.00 | 9,240.00 | 9,240.00 | -1.81% | 31,462 |
| Nov 3, 2025 | 9,330.00 | 9,510.00 | 9,300.00 | 9,410.00 | 9,410.00 | - | 25,870 |
| Oct 31, 2025 | 9,400.00 | 9,500.00 | 9,100.00 | 9,410.00 | 9,410.00 | - | 31,095 |
| Oct 30, 2025 | 9,900.00 | 9,990.00 | 9,000.00 | 9,410.00 | 9,410.00 | -5.90% | 89,074 |
| Oct 29, 2025 | 10,150.00 | 10,190.00 | 9,850.00 | 10,000.00 | 10,000.00 | -0.60% | 30,422 |
| Oct 28, 2025 | 10,680.00 | 10,680.00 | 10,000.00 | 10,060.00 | 10,060.00 | -5.72% | 73,808 |
| Oct 27, 2025 | 10,710.00 | 10,890.00 | 10,640.00 | 10,670.00 | 10,670.00 | -1.30% | 21,347 |
| Oct 24, 2025 | 10,860.00 | 10,860.00 | 10,720.00 | 10,810.00 | 10,810.00 | - | 11,067 |
| Oct 23, 2025 | 10,700.00 | 10,820.00 | 10,610.00 | 10,810.00 | 10,810.00 | 0.65% | 12,001 |
| Oct 22, 2025 | 10,790.00 | 10,800.00 | 10,530.00 | 10,740.00 | 10,740.00 | -0.37% | 14,745 |
| Oct 21, 2025 | 10,870.00 | 10,870.00 | 10,650.00 | 10,780.00 | 10,780.00 | 0.28% | 8,004 |
| Oct 20, 2025 | 10,680.00 | 10,750.00 | 10,540.00 | 10,750.00 | 10,750.00 | 0.56% | 6,862 |
| Oct 17, 2025 | 10,690.00 | 10,800.00 | 10,600.00 | 10,690.00 | 10,690.00 | -0.65% | 9,203 |
| Oct 16, 2025 | 10,730.00 | 10,850.00 | 10,620.00 | 10,760.00 | 10,760.00 | -0.09% | 15,610 |
| Oct 15, 2025 | 10,420.00 | 10,790.00 | 10,420.00 | 10,770.00 | 10,770.00 | -0.65% | 39,698 |
| Oct 14, 2025 | 10,800.00 | 10,840.00 | 10,510.00 | 10,840.00 | 10,840.00 | -0.64% | 20,368 |
| Oct 13, 2025 | 10,950.00 | 10,950.00 | 10,720.00 | 10,910.00 | 10,910.00 | -0.64% | 15,074 |
| Oct 10, 2025 | 11,060.00 | 11,060.00 | 10,800.00 | 10,980.00 | 10,980.00 | -0.81% | 16,598 |
| Oct 2, 2025 | 11,160.00 | 11,230.00 | 11,000.00 | 11,070.00 | 11,070.00 | -1.42% | 21,809 |
| Oct 1, 2025 | 11,150.00 | 11,240.00 | 11,100.00 | 11,230.00 | 11,230.00 | -0.27% | 8,615 |
| Sep 30, 2025 | 11,320.00 | 11,350.00 | 11,090.00 | 11,260.00 | 11,260.00 | -0.88% | 18,062 |
| Sep 29, 2025 | 11,430.00 | 11,430.00 | 11,250.00 | 11,360.00 | 11,360.00 | -0.35% | 11,849 |
| Sep 26, 2025 | 11,530.00 | 11,530.00 | 11,170.00 | 11,400.00 | 11,400.00 | -0.18% | 18,148 |
| Sep 25, 2025 | 11,480.00 | 11,530.00 | 11,170.00 | 11,420.00 | 11,420.00 | -0.70% | 21,647 |
| Sep 24, 2025 | 11,560.00 | 11,560.00 | 11,230.00 | 11,500.00 | 11,500.00 | -0.52% | 25,201 |
| Sep 23, 2025 | 11,350.00 | 11,560.00 | 11,340.00 | 11,560.00 | 11,560.00 | 1.40% | 15,035 |
| Sep 22, 2025 | 11,350.00 | 11,460.00 | 11,290.00 | 11,400.00 | 11,400.00 | 0.44% | 8,511 |
| Sep 19, 2025 | 11,400.00 | 11,400.00 | 11,170.00 | 11,350.00 | 11,350.00 | -0.44% | 13,311 |
| Sep 18, 2025 | 11,400.00 | 11,780.00 | 11,280.00 | 11,400.00 | 11,400.00 | 0.53% | 12,749 |
| Sep 17, 2025 | 11,290.00 | 11,420.00 | 11,140.00 | 11,340.00 | 11,340.00 | 0.53% | 17,368 |
| Sep 16, 2025 | 11,510.00 | 11,520.00 | 11,110.00 | 11,280.00 | 11,280.00 | -0.97% | 17,195 |
| Sep 15, 2025 | 11,640.00 | 11,690.00 | 11,320.00 | 11,390.00 | 11,390.00 | -1.81% | 18,712 |
| Sep 12, 2025 | 11,650.00 | 11,770.00 | 11,380.00 | 11,600.00 | 11,600.00 | -0.43% | 20,159 |
| Sep 11, 2025 | 11,710.00 | 11,800.00 | 11,510.00 | 11,650.00 | 11,650.00 | -1.10% | 13,406 |
| Sep 10, 2025 | 11,710.00 | 11,840.00 | 11,640.00 | 11,780.00 | 11,780.00 | 1.20% | 19,447 |
| Sep 9, 2025 | 11,340.00 | 11,660.00 | 11,240.00 | 11,640.00 | 11,640.00 | 5.24% | 38,199 |
| Sep 8, 2025 | 11,080.00 | 11,100.00 | 10,700.00 | 11,060.00 | 11,060.00 | -0.45% | 27,885 |
| Sep 5, 2025 | 11,270.00 | 11,270.00 | 11,100.00 | 11,110.00 | 11,110.00 | -1.42% | 7,643 |
| Sep 4, 2025 | 11,240.00 | 11,270.00 | 11,140.00 | 11,270.00 | 11,270.00 | 0.45% | 7,219 |
| Sep 3, 2025 | 11,150.00 | 11,240.00 | 11,100.00 | 11,220.00 | 11,220.00 | - | 7,162 |
| Sep 2, 2025 | 10,820.00 | 11,220.00 | 10,720.00 | 11,220.00 | 11,220.00 | 3.13% | 11,329 |
| Sep 1, 2025 | 11,340.00 | 11,340.00 | 10,700.00 | 10,880.00 | 10,880.00 | -2.86% | 24,119 |
| Aug 29, 2025 | 11,290.00 | 11,410.00 | 11,180.00 | 11,200.00 | 11,200.00 | -0.27% | 11,906 |
| Aug 28, 2025 | 11,250.00 | 11,280.00 | 11,140.00 | 11,230.00 | 11,230.00 | -0.35% | 9,828 |
| Aug 27, 2025 | 11,430.00 | 11,450.00 | 11,240.00 | 11,270.00 | 11,270.00 | -1.31% | 17,582 |
| Aug 26, 2025 | 11,400.00 | 11,470.00 | 11,190.00 | 11,420.00 | 11,420.00 | 0.44% | 8,233 |
| Aug 25, 2025 | 11,310.00 | 11,410.00 | 10,970.00 | 11,370.00 | 11,370.00 | 0.18% | 39,828 |
| Aug 22, 2025 | 11,630.00 | 11,810.00 | 11,260.00 | 11,350.00 | 11,350.00 | -2.99% | 50,487 |
| Aug 21, 2025 | 11,600.00 | 11,840.00 | 11,580.00 | 11,700.00 | 11,700.00 | - | 17,215 |
| Aug 20, 2025 | 11,980.00 | 11,980.00 | 11,330.00 | 11,700.00 | 11,700.00 | -2.17% | 44,820 |
| Aug 19, 2025 | 12,000.00 | 12,130.00 | 11,820.00 | 11,960.00 | 11,960.00 | -0.58% | 20,965 |
| Aug 18, 2025 | 12,160.00 | 12,160.00 | 11,820.00 | 12,030.00 | 12,030.00 | -0.82% | 22,033 |
| Aug 14, 2025 | 11,900.00 | 12,180.00 | 11,850.00 | 12,130.00 | 12,130.00 | 1.93% | 11,984 |
| Aug 13, 2025 | 12,120.00 | 12,120.00 | 11,420.00 | 11,900.00 | 11,900.00 | -1.41% | 23,389 |
| Aug 12, 2025 | 12,220.00 | 12,280.00 | 11,850.00 | 12,070.00 | 12,070.00 | -1.31% | 35,826 |
| Aug 11, 2025 | 12,200.00 | 12,240.00 | 12,090.00 | 12,230.00 | 12,230.00 | 0.16% | 9,098 |
| Aug 8, 2025 | 12,000.00 | 12,220.00 | 12,000.00 | 12,210.00 | 12,210.00 | 1.75% | 9,917 |
| Aug 7, 2025 | 11,970.00 | 12,130.00 | 11,820.00 | 12,000.00 | 12,000.00 | -0.50% | 11,699 |
| Aug 6, 2025 | 11,860.00 | 12,060.00 | 11,700.00 | 12,060.00 | 12,060.00 | 1.34% | 9,851 |
| Aug 5, 2025 | 12,040.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | -1.24% | 13,437 |
| Aug 4, 2025 | 12,090.00 | 12,090.00 | 11,780.00 | 12,050.00 | 12,050.00 | -0.08% | 8,489 |
| Aug 1, 2025 | 12,400.00 | 12,400.00 | 11,680.00 | 12,060.00 | 12,060.00 | -2.66% | 37,438 |
| Jul 31, 2025 | 12,450.00 | 12,560.00 | 12,330.00 | 12,390.00 | 12,390.00 | -0.80% | 13,511 |
| Jul 30, 2025 | 12,690.00 | 13,300.00 | 12,190.00 | 12,490.00 | 12,490.00 | -0.72% | 88,529 |
| Jul 29, 2025 | 12,230.00 | 12,590.00 | 12,110.00 | 12,580.00 | 12,580.00 | 2.69% | 25,954 |
| Jul 28, 2025 | 12,360.00 | 12,360.00 | 12,140.00 | 12,250.00 | 12,250.00 | -0.81% | 14,353 |
| Jul 25, 2025 | 12,080.00 | 12,350.00 | 11,950.00 | 12,350.00 | 12,350.00 | 2.07% | 13,980 |
| Jul 24, 2025 | 12,190.00 | 12,210.00 | 11,840.00 | 12,100.00 | 12,100.00 | -0.82% | 28,219 |
| Jul 23, 2025 | 12,160.00 | 12,260.00 | 12,030.00 | 12,200.00 | 12,200.00 | -0.41% | 20,397 |
| Jul 22, 2025 | 12,500.00 | 12,500.00 | 12,160.00 | 12,250.00 | 12,250.00 | -1.37% | 25,883 |
| Jul 21, 2025 | 12,500.00 | 12,550.00 | 12,310.00 | 12,420.00 | 12,420.00 | -0.48% | 15,313 |
| Jul 18, 2025 | 12,590.00 | 12,590.00 | 12,250.00 | 12,480.00 | 12,480.00 | -1.11% | 38,742 |
| Jul 17, 2025 | 12,060.00 | 12,640.00 | 11,870.00 | 12,620.00 | 12,620.00 | 4.73% | 46,191 |
| Jul 16, 2025 | 11,770.00 | 12,050.00 | 11,570.00 | 12,050.00 | 12,050.00 | 3.26% | 30,143 |
| Jul 15, 2025 | 11,630.00 | 11,770.00 | 11,450.00 | 11,670.00 | 11,670.00 | 0.17% | 10,072 |
| Jul 14, 2025 | 11,790.00 | 11,790.00 | 11,450.00 | 11,650.00 | 11,650.00 | - | 17,387 |
| Jul 11, 2025 | 11,840.00 | 11,870.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.10% | 24,138 |