Revu Corporation (KOSDAQ:443250)
South Korea
· Delayed Price · Currency is KRW 8,270.00
-130.00 (-1.55%)
At close: Apr 28, 2026
Revu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,400.00 | 8,450.00 | 8,120.00 | 8,270.00 | 8,270.00 | -1.55% | 292,682 |
| Apr 27, 2026 | 8,530.00 | 8,680.00 | 8,330.00 | 8,400.00 | 8,400.00 | -0.83% | 133,522 |
| Apr 24, 2026 | 8,630.00 | 8,630.00 | 8,390.00 | 8,470.00 | 8,470.00 | -1.17% | 41,253 |
| Apr 23, 2026 | 8,560.00 | 8,660.00 | 8,480.00 | 8,570.00 | 8,570.00 | -0.23% | 16,342 |
| Apr 22, 2026 | 8,790.00 | 8,790.00 | 8,530.00 | 8,590.00 | 8,590.00 | -0.92% | 27,268 |
| Apr 21, 2026 | 8,780.00 | 8,900.00 | 8,670.00 | 8,670.00 | 8,670.00 | -2.14% | 28,931 |
| Apr 20, 2026 | 8,970.00 | 8,970.00 | 8,790.00 | 8,860.00 | 8,860.00 | -0.11% | 7,561 |
| Apr 17, 2026 | 8,900.00 | 9,030.00 | 8,810.00 | 8,870.00 | 8,870.00 | -0.34% | 15,326 |
| Apr 16, 2026 | 8,770.00 | 8,960.00 | 8,770.00 | 8,900.00 | 8,900.00 | 1.48% | 13,447 |
| Apr 15, 2026 | 8,950.00 | 8,950.00 | 8,660.00 | 8,770.00 | 8,770.00 | -0.23% | 18,539 |
| Apr 14, 2026 | 8,870.00 | 8,900.00 | 8,750.00 | 8,790.00 | 8,790.00 | -0.45% | 20,182 |
| Apr 13, 2026 | 8,950.00 | 8,950.00 | 8,610.00 | 8,830.00 | 8,830.00 | -0.79% | 21,597 |
| Apr 10, 2026 | 8,790.00 | 8,940.00 | 8,690.00 | 8,900.00 | 8,900.00 | 1.60% | 9,648 |
| Apr 9, 2026 | 8,950.00 | 8,950.00 | 8,550.00 | 8,760.00 | 8,760.00 | -1.02% | 8,974 |
| Apr 8, 2026 | 8,870.00 | 9,060.00 | 8,740.00 | 8,850.00 | 8,850.00 | 1.03% | 25,625 |
| Apr 7, 2026 | 8,780.00 | 9,120.00 | 8,630.00 | 8,760.00 | 8,760.00 | -2.23% | 64,304 |
| Apr 6, 2026 | 8,610.00 | 8,970.00 | 8,520.00 | 8,960.00 | 8,960.00 | 2.28% | 16,731 |
| Apr 3, 2026 | 8,720.00 | 9,000.00 | 8,480.00 | 8,760.00 | 8,760.00 | -0.11% | 26,540 |
| Apr 2, 2026 | 9,220.00 | 9,270.00 | 8,600.00 | 8,770.00 | 8,770.00 | -5.09% | 46,264 |
| Apr 1, 2026 | 9,520.00 | 9,520.00 | 9,180.00 | 9,240.00 | 9,240.00 | -2.01% | 18,940 |
| Mar 31, 2026 | 9,460.00 | 9,680.00 | 9,180.00 | 9,430.00 | 9,430.00 | -2.48% | 20,080 |
| Mar 30, 2026 | 9,320.00 | 9,670.00 | 9,080.00 | 9,670.00 | 9,670.00 | 2.98% | 18,902 |
| Mar 27, 2026 | 9,480.00 | 9,610.00 | 9,390.00 | 9,390.00 | 9,390.00 | -0.74% | 11,465 |
| Mar 26, 2026 | 9,690.00 | 9,690.00 | 9,250.00 | 9,460.00 | 9,460.00 | -2.27% | 23,060 |
| Mar 25, 2026 | 9,990.00 | 10,020.00 | 9,680.00 | 9,680.00 | 9,680.00 | -3.10% | 15,398 |
| Mar 24, 2026 | 10,110.00 | 10,110.00 | 9,510.00 | 9,990.00 | 9,990.00 | -0.40% | 16,513 |
| Mar 23, 2026 | 10,290.00 | 10,290.00 | 9,800.00 | 10,030.00 | 10,030.00 | -2.90% | 25,621 |
| Mar 20, 2026 | 10,210.00 | 10,500.00 | 10,170.00 | 10,330.00 | 10,330.00 | 0.39% | 26,659 |
| Mar 19, 2026 | 10,030.00 | 10,380.00 | 9,970.00 | 10,290.00 | 10,290.00 | 0.88% | 30,584 |
| Mar 18, 2026 | 10,500.00 | 10,500.00 | 10,180.00 | 10,200.00 | 10,200.00 | -1.64% | 26,425 |
| Mar 17, 2026 | 10,560.00 | 10,560.00 | 10,120.00 | 10,370.00 | 10,370.00 | -1.80% | 35,223 |
| Mar 16, 2026 | 11,490.00 | 11,490.00 | 9,900.00 | 10,560.00 | 10,560.00 | -9.51% | 132,562 |
| Mar 13, 2026 | 11,900.00 | 11,900.00 | 11,550.00 | 11,670.00 | 11,670.00 | -0.43% | 28,360 |
| Mar 12, 2026 | 11,380.00 | 11,770.00 | 11,360.00 | 11,720.00 | 11,720.00 | 2.18% | 13,279 |
| Mar 11, 2026 | 11,770.00 | 11,790.00 | 11,310.00 | 11,470.00 | 11,470.00 | -2.22% | 28,095 |
| Mar 10, 2026 | 11,820.00 | 11,920.00 | 11,360.00 | 11,730.00 | 11,730.00 | -0.76% | 63,772 |
| Mar 9, 2026 | 11,310.00 | 11,820.00 | 11,030.00 | 11,820.00 | 11,820.00 | 4.05% | 58,281 |
| Mar 6, 2026 | 10,880.00 | 11,360.00 | 10,880.00 | 11,360.00 | 11,360.00 | 3.65% | 41,495 |
| Mar 5, 2026 | 10,040.00 | 10,990.00 | 10,040.00 | 10,960.00 | 10,960.00 | 7.98% | 55,833 |
| Mar 4, 2026 | 10,700.00 | 10,860.00 | 9,900.00 | 10,150.00 | 10,150.00 | -6.54% | 31,604 |
| Mar 3, 2026 | 10,810.00 | 11,160.00 | 10,720.00 | 10,860.00 | 10,860.00 | -0.28% | 36,125 |
| Feb 27, 2026 | 11,050.00 | 11,050.00 | 10,810.00 | 10,890.00 | 10,890.00 | -2.24% | 17,081 |
| Feb 26, 2026 | 11,300.00 | 11,300.00 | 10,960.00 | 11,140.00 | 11,140.00 | -1.42% | 21,796 |
| Feb 25, 2026 | 11,660.00 | 11,690.00 | 11,260.00 | 11,300.00 | 11,300.00 | -2.84% | 29,708 |
| Feb 24, 2026 | 11,130.00 | 11,740.00 | 11,050.00 | 11,630.00 | 11,630.00 | 4.49% | 33,889 |
| Feb 23, 2026 | 11,030.00 | 11,150.00 | 10,950.00 | 11,130.00 | 11,130.00 | 0.91% | 17,870 |
| Feb 20, 2026 | 11,070.00 | 11,070.00 | 10,910.00 | 11,030.00 | 11,030.00 | -0.63% | 11,141 |
| Feb 19, 2026 | 11,150.00 | 11,240.00 | 10,850.00 | 11,100.00 | 11,100.00 | -0.45% | 26,558 |
| Feb 13, 2026 | 10,850.00 | 11,150.00 | 10,740.00 | 11,150.00 | 11,150.00 | 2.76% | 23,325 |
| Feb 12, 2026 | 10,930.00 | 10,970.00 | 10,800.00 | 10,850.00 | 10,850.00 | -0.73% | 10,110 |
| Feb 11, 2026 | 10,850.00 | 10,940.00 | 10,680.00 | 10,930.00 | 10,930.00 | 1.20% | 8,940 |
| Feb 10, 2026 | 10,670.00 | 10,880.00 | 10,670.00 | 10,800.00 | 10,800.00 | 0.56% | 8,329 |
| Feb 9, 2026 | 10,830.00 | 11,000.00 | 10,680.00 | 10,740.00 | 10,740.00 | -0.83% | 17,556 |
| Feb 6, 2026 | 10,610.00 | 10,980.00 | 10,380.00 | 10,830.00 | 10,830.00 | -0.64% | 22,466 |
| Feb 5, 2026 | 10,640.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2.44% | 13,026 |
| Feb 4, 2026 | 10,910.00 | 10,910.00 | 10,500.00 | 10,640.00 | 10,640.00 | -1.66% | 26,535 |
| Feb 3, 2026 | 10,970.00 | 10,970.00 | 10,730.00 | 10,820.00 | 10,820.00 | -0.73% | 15,602 |
| Feb 2, 2026 | 10,870.00 | 11,070.00 | 10,710.00 | 10,900.00 | 10,900.00 | -0.18% | 22,857 |
| Jan 30, 2026 | 10,700.00 | 10,930.00 | 10,610.00 | 10,920.00 | 10,920.00 | 2.06% | 15,273 |
| Jan 29, 2026 | 10,570.00 | 10,700.00 | 10,430.00 | 10,700.00 | 10,700.00 | 1.23% | 15,248 |
| Jan 28, 2026 | 10,800.00 | 11,070.00 | 10,570.00 | 10,570.00 | 10,570.00 | -2.04% | 23,272 |
| Jan 27, 2026 | 10,800.00 | 10,970.00 | 10,700.00 | 10,790.00 | 10,790.00 | 0.09% | 14,657 |
| Jan 26, 2026 | 10,820.00 | 10,870.00 | 10,670.00 | 10,780.00 | 10,780.00 | -0.09% | 5,332 |
| Jan 23, 2026 | 10,630.00 | 10,840.00 | 10,570.00 | 10,790.00 | 10,790.00 | 0.84% | 4,656 |
| Jan 22, 2026 | 10,610.00 | 10,740.00 | 10,440.00 | 10,700.00 | 10,700.00 | 0.85% | 16,302 |
| Jan 21, 2026 | 10,790.00 | 10,800.00 | 10,370.00 | 10,610.00 | 10,610.00 | -1.49% | 12,770 |
| Jan 20, 2026 | 10,970.00 | 10,970.00 | 10,670.00 | 10,770.00 | 10,770.00 | -1.82% | 21,071 |
| Jan 19, 2026 | 11,000.00 | 11,000.00 | 10,830.00 | 10,970.00 | 10,970.00 | -0.27% | 8,143 |
| Jan 16, 2026 | 10,350.00 | 11,010.00 | 10,350.00 | 11,000.00 | 11,000.00 | 6.49% | 38,246 |
| Jan 15, 2026 | 10,470.00 | 10,470.00 | 10,230.00 | 10,330.00 | 10,330.00 | -2.18% | 17,270 |
| Jan 14, 2026 | 10,530.00 | 10,720.00 | 10,450.00 | 10,560.00 | 10,560.00 | -0.85% | 6,874 |
| Jan 13, 2026 | 10,660.00 | 10,740.00 | 10,430.00 | 10,650.00 | 10,650.00 | -0.09% | 11,991 |
| Jan 12, 2026 | 10,770.00 | 10,770.00 | 10,470.00 | 10,660.00 | 10,660.00 | -1.02% | 15,738 |
| Jan 9, 2026 | 10,780.00 | 10,820.00 | 10,630.00 | 10,770.00 | 10,770.00 | -0.09% | 6,758 |
| Jan 8, 2026 | 10,790.00 | 10,890.00 | 10,690.00 | 10,780.00 | 10,780.00 | -0.09% | 20,866 |
| Jan 7, 2026 | 10,750.00 | 10,950.00 | 10,590.00 | 10,790.00 | 10,790.00 | 0.47% | 29,286 |
| Jan 6, 2026 | 10,580.00 | 10,740.00 | 10,350.00 | 10,740.00 | 10,740.00 | 2.19% | 19,137 |
| Jan 5, 2026 | 10,540.00 | 10,610.00 | 10,350.00 | 10,510.00 | 10,510.00 | -0.28% | 28,109 |
| Jan 2, 2026 | 10,420.00 | 10,540.00 | 10,140.00 | 10,540.00 | 10,540.00 | 0.48% | 30,097 |
| Dec 30, 2025 | 10,580.00 | 10,580.00 | 10,350.00 | 10,490.00 | 10,490.00 | -0.76% | 29,424 |
| Dec 29, 2025 | 10,740.00 | 10,740.00 | 10,250.00 | 10,570.00 | 10,570.00 | -2.67% | 52,177 |
| Dec 26, 2025 | 11,890.00 | 12,050.00 | 10,460.00 | 10,860.00 | 10,860.00 | -4.49% | 244,146 |
| Dec 24, 2025 | 11,330.00 | 11,550.00 | 11,330.00 | 11,370.00 | 11,370.00 | -0.70% | 9,500 |
| Dec 23, 2025 | 11,460.00 | 11,530.00 | 11,250.00 | 11,450.00 | 11,450.00 | -1.04% | 15,404 |
| Dec 22, 2025 | 11,770.00 | 11,800.00 | 11,390.00 | 11,570.00 | 11,570.00 | -0.60% | 14,490 |
| Dec 19, 2025 | 11,250.00 | 11,660.00 | 11,220.00 | 11,640.00 | 11,640.00 | 2.56% | 7,286 |
| Dec 18, 2025 | 11,130.00 | 11,370.00 | 11,110.00 | 11,350.00 | 11,350.00 | -1.13% | 14,767 |
| Dec 17, 2025 | 11,430.00 | 11,520.00 | 11,240.00 | 11,480.00 | 11,480.00 | -0.35% | 11,629 |
| Dec 16, 2025 | 12,110.00 | 12,110.00 | 11,100.00 | 11,520.00 | 11,520.00 | -5.96% | 43,558 |
| Dec 15, 2025 | 11,000.00 | 12,250.00 | 10,890.00 | 12,250.00 | 12,250.00 | 11.26% | 59,459 |
| Dec 12, 2025 | 11,270.00 | 11,290.00 | 10,940.00 | 11,010.00 | 11,010.00 | -1.78% | 43,705 |
| Dec 11, 2025 | 11,230.00 | 11,280.00 | 11,140.00 | 11,210.00 | 11,210.00 | - | 4,400 |
| Dec 10, 2025 | 11,200.00 | 11,230.00 | 10,860.00 | 11,210.00 | 11,210.00 | 1.91% | 17,549 |
| Dec 9, 2025 | 11,170.00 | 11,350.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.22% | 27,716 |
| Dec 8, 2025 | 11,430.00 | 11,430.00 | 11,120.00 | 11,250.00 | 11,250.00 | -1.32% | 12,888 |
| 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 |