Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea
· Delayed Price · Currency is KRW 6,350.00
+100.00 (1.60%)
At close: Dec 5, 2025
KRX:079430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,270.00 | 6,360.00 | 6,220.00 | 6,350.00 | 6,350.00 | 1.60% | 39,517 |
| Dec 4, 2025 | 6,230.00 | 6,260.00 | 6,190.00 | 6,250.00 | 6,250.00 | 0.48% | 16,687 |
| Dec 3, 2025 | 6,210.00 | 6,240.00 | 6,150.00 | 6,220.00 | 6,220.00 | 0.32% | 18,620 |
| Dec 2, 2025 | 6,140.00 | 6,220.00 | 6,120.00 | 6,200.00 | 6,200.00 | 0.98% | 20,671 |
| Dec 1, 2025 | 6,180.00 | 6,240.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.49% | 25,538 |
| Nov 28, 2025 | 6,130.00 | 6,250.00 | 6,130.00 | 6,170.00 | 6,170.00 | 0.65% | 38,779 |
| Nov 27, 2025 | 6,130.00 | 6,170.00 | 6,070.00 | 6,130.00 | 6,130.00 | - | 30,634 |
| Nov 26, 2025 | 6,130.00 | 6,200.00 | 5,980.00 | 6,130.00 | 6,130.00 | - | 309,954 |
| Nov 25, 2025 | 6,300.00 | 6,300.00 | 6,080.00 | 6,130.00 | 6,130.00 | -1.45% | 149,440 |
| Nov 24, 2025 | 6,450.00 | 6,460.00 | 6,220.00 | 6,220.00 | 6,220.00 | -3.42% | 34,313 |
| Nov 21, 2025 | 6,520.00 | 6,520.00 | 6,350.00 | 6,440.00 | 6,440.00 | -1.23% | 27,050 |
| Nov 20, 2025 | 6,380.00 | 6,540.00 | 6,380.00 | 6,520.00 | 6,520.00 | 2.52% | 17,258 |
| Nov 19, 2025 | 6,540.00 | 6,540.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.78% | 33,367 |
| Nov 18, 2025 | 6,640.00 | 6,640.00 | 6,410.00 | 6,410.00 | 6,410.00 | -3.61% | 21,776 |
| Nov 17, 2025 | 6,760.00 | 6,760.00 | 6,500.00 | 6,650.00 | 6,650.00 | -0.75% | 11,974 |
| Nov 14, 2025 | 6,630.00 | 6,800.00 | 6,620.00 | 6,700.00 | 6,700.00 | - | 24,590 |
| Nov 13, 2025 | 6,730.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.45% | 42,046 |
| Nov 12, 2025 | 6,520.00 | 6,740.00 | 6,430.00 | 6,730.00 | 6,730.00 | 5.16% | 36,385 |
| Nov 11, 2025 | 6,520.00 | 6,690.00 | 6,390.00 | 6,400.00 | 6,400.00 | -1.84% | 33,986 |
| Nov 10, 2025 | 6,430.00 | 6,660.00 | 6,410.00 | 6,520.00 | 6,520.00 | 2.19% | 39,900 |
| Nov 7, 2025 | 6,570.00 | 6,610.00 | 6,370.00 | 6,380.00 | 6,380.00 | -2.89% | 41,828 |
| Nov 6, 2025 | 6,700.00 | 6,740.00 | 6,550.00 | 6,570.00 | 6,570.00 | 0.15% | 16,957 |
| Nov 5, 2025 | 6,550.00 | 6,660.00 | 6,420.00 | 6,560.00 | 6,560.00 | 0.15% | 30,098 |
| Nov 4, 2025 | 6,560.00 | 6,600.00 | 6,430.00 | 6,550.00 | 6,550.00 | -0.15% | 44,197 |
| Nov 3, 2025 | 6,610.00 | 6,640.00 | 6,550.00 | 6,560.00 | 6,560.00 | -0.76% | 52,365 |
| Oct 31, 2025 | 6,680.00 | 6,700.00 | 6,600.00 | 6,610.00 | 6,610.00 | -1.05% | 32,172 |
| Oct 30, 2025 | 6,780.00 | 6,780.00 | 6,630.00 | 6,680.00 | 6,680.00 | -1.47% | 67,865 |
| Oct 29, 2025 | 6,860.00 | 6,870.00 | 6,755.00 | 6,780.00 | 6,780.00 | -1.17% | 27,006 |
| Oct 28, 2025 | 6,930.00 | 6,980.00 | 6,840.00 | 6,860.00 | 6,860.00 | -1.01% | 28,360 |
| Oct 27, 2025 | 6,800.00 | 6,970.00 | 6,720.00 | 6,930.00 | 6,930.00 | 2.06% | 50,828 |
| Oct 24, 2025 | 6,900.00 | 6,900.00 | 6,770.00 | 6,790.00 | 6,790.00 | -0.44% | 16,316 |
| Oct 23, 2025 | 6,850.00 | 6,910.00 | 6,800.00 | 6,820.00 | 6,820.00 | -1.02% | 43,777 |
| Oct 22, 2025 | 6,940.00 | 6,940.00 | 6,800.00 | 6,890.00 | 6,890.00 | 0.15% | 34,082 |
| Oct 21, 2025 | 6,950.00 | 7,010.00 | 6,830.00 | 6,880.00 | 6,880.00 | -1.01% | 38,948 |
| Oct 20, 2025 | 6,910.00 | 6,950.00 | 6,800.00 | 6,950.00 | 6,950.00 | 0.87% | 27,552 |
| Oct 17, 2025 | 7,020.00 | 7,020.00 | 6,890.00 | 6,890.00 | 6,890.00 | -1.57% | 42,504 |
| Oct 16, 2025 | 6,980.00 | 7,030.00 | 6,930.00 | 7,000.00 | 7,000.00 | -0.14% | 49,047 |
| Oct 15, 2025 | 7,040.00 | 7,040.00 | 6,920.00 | 7,010.00 | 7,010.00 | 1.30% | 19,121 |
| Oct 14, 2025 | 7,010.00 | 7,030.00 | 6,870.00 | 6,920.00 | 6,920.00 | -0.72% | 48,613 |
| Oct 13, 2025 | 7,000.00 | 7,010.00 | 6,880.00 | 6,970.00 | 6,970.00 | -0.29% | 24,316 |
| Oct 10, 2025 | 7,050.00 | 7,050.00 | 6,940.00 | 6,990.00 | 6,990.00 | -0.71% | 67,978 |
| Oct 2, 2025 | 7,170.00 | 7,170.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.28% | 22,385 |
| Oct 1, 2025 | 7,100.00 | 7,140.00 | 7,050.00 | 7,060.00 | 7,060.00 | -0.14% | 18,180 |
| Sep 30, 2025 | 7,100.00 | 7,120.00 | 7,060.00 | 7,070.00 | 7,070.00 | -0.42% | 15,057 |
| Sep 29, 2025 | 7,140.00 | 7,210.00 | 7,090.00 | 7,100.00 | 7,100.00 | -0.56% | 52,551 |
| Sep 26, 2025 | 7,170.00 | 7,170.00 | 7,100.00 | 7,140.00 | 7,140.00 | -0.42% | 34,044 |
| Sep 25, 2025 | 7,160.00 | 7,190.00 | 7,130.00 | 7,170.00 | 7,170.00 | 0.42% | 10,701 |
| Sep 24, 2025 | 7,210.00 | 7,240.00 | 7,130.00 | 7,140.00 | 7,140.00 | -1.38% | 36,328 |
| Sep 23, 2025 | 7,300.00 | 7,300.00 | 7,220.00 | 7,240.00 | 7,240.00 | -0.55% | 20,758 |
| Sep 22, 2025 | 7,220.00 | 7,300.00 | 7,210.00 | 7,280.00 | 7,280.00 | 0.83% | 11,900 |
| Sep 19, 2025 | 7,280.00 | 7,340.00 | 7,210.00 | 7,220.00 | 7,220.00 | -0.69% | 26,971 |
| Sep 18, 2025 | 7,340.00 | 7,340.00 | 7,230.00 | 7,270.00 | 7,270.00 | 0.41% | 29,371 |
| Sep 17, 2025 | 7,250.00 | 7,290.00 | 7,180.00 | 7,240.00 | 7,240.00 | 0.70% | 36,440 |
| Sep 16, 2025 | 7,230.00 | 7,250.00 | 7,170.00 | 7,190.00 | 7,190.00 | -0.83% | 40,114 |
| Sep 15, 2025 | 7,300.00 | 7,320.00 | 7,180.00 | 7,250.00 | 7,250.00 | -0.14% | 23,990 |
| Sep 12, 2025 | 7,310.00 | 7,380.00 | 7,240.00 | 7,260.00 | 7,260.00 | -0.55% | 23,395 |
| Sep 11, 2025 | 7,350.00 | 7,470.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.54% | 15,972 |
| Sep 10, 2025 | 7,350.00 | 7,480.00 | 7,250.00 | 7,340.00 | 7,340.00 | 1.38% | 20,963 |
| Sep 9, 2025 | 7,260.00 | 7,310.00 | 7,200.00 | 7,240.00 | 7,240.00 | -0.28% | 10,050 |
| Sep 8, 2025 | 7,250.00 | 7,300.00 | 7,160.00 | 7,260.00 | 7,260.00 | 0.69% | 17,451 |
| Sep 5, 2025 | 7,250.00 | 7,320.00 | 7,170.00 | 7,210.00 | 7,210.00 | -0.55% | 12,163 |
| Sep 4, 2025 | 7,110.00 | 7,280.00 | 7,110.00 | 7,250.00 | 7,250.00 | 1.68% | 7,237 |
| Sep 3, 2025 | 7,140.00 | 7,160.00 | 7,110.00 | 7,130.00 | 7,130.00 | 0.14% | 9,902 |
| Sep 2, 2025 | 7,240.00 | 7,240.00 | 7,040.00 | 7,120.00 | 7,120.00 | 0.28% | 10,256 |
| Sep 1, 2025 | 7,230.00 | 7,240.00 | 7,090.00 | 7,100.00 | 7,100.00 | -2.07% | 19,305 |
| Aug 29, 2025 | 7,290.00 | 7,290.00 | 7,230.00 | 7,250.00 | 7,250.00 | - | 12,544 |
| Aug 28, 2025 | 7,290.00 | 7,350.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.14% | 5,572 |
| Aug 27, 2025 | 7,470.00 | 7,470.00 | 7,260.00 | 7,260.00 | 7,260.00 | -1.89% | 9,898 |
| Aug 26, 2025 | 7,290.00 | 7,420.00 | 7,290.00 | 7,400.00 | 7,400.00 | 1.51% | 10,869 |
| Aug 25, 2025 | 7,230.00 | 7,330.00 | 7,230.00 | 7,290.00 | 7,290.00 | 0.55% | 19,362 |
| Aug 22, 2025 | 7,390.00 | 7,390.00 | 7,210.00 | 7,250.00 | 7,250.00 | -0.96% | 13,769 |
| Aug 21, 2025 | 7,210.00 | 7,360.00 | 7,210.00 | 7,320.00 | 7,320.00 | 0.41% | 12,680 |
| Aug 20, 2025 | 7,230.00 | 7,300.00 | 7,200.00 | 7,290.00 | 7,290.00 | 0.28% | 20,140 |
| Aug 19, 2025 | 7,160.00 | 7,380.00 | 7,160.00 | 7,270.00 | 7,270.00 | - | 19,552 |
| Aug 18, 2025 | 7,410.00 | 7,480.00 | 7,270.00 | 7,270.00 | 7,270.00 | -2.02% | 48,282 |
| Aug 14, 2025 | 7,400.00 | 7,590.00 | 7,400.00 | 7,420.00 | 7,420.00 | -1.72% | 48,043 |
| Aug 13, 2025 | 7,600.00 | 7,670.00 | 7,480.00 | 7,550.00 | 7,550.00 | -1.18% | 43,162 |
| Aug 12, 2025 | 7,670.00 | 7,740.00 | 7,570.00 | 7,640.00 | 7,640.00 | 0.66% | 27,270 |
| Aug 11, 2025 | 7,870.00 | 7,870.00 | 7,550.00 | 7,590.00 | 7,590.00 | -1.17% | 29,564 |
| Aug 8, 2025 | 7,700.00 | 7,800.00 | 7,680.00 | 7,680.00 | 7,680.00 | -0.13% | 17,796 |
| Aug 7, 2025 | 7,820.00 | 7,820.00 | 7,630.00 | 7,690.00 | 7,690.00 | -0.52% | 15,738 |
| Aug 6, 2025 | 7,680.00 | 7,820.00 | 7,620.00 | 7,730.00 | 7,730.00 | 1.44% | 14,913 |
| Aug 5, 2025 | 7,740.00 | 7,890.00 | 7,610.00 | 7,620.00 | 7,620.00 | -1.30% | 20,053 |
| Aug 4, 2025 | 7,580.00 | 7,890.00 | 7,570.00 | 7,720.00 | 7,720.00 | 0.92% | 24,499 |
| Aug 1, 2025 | 7,900.00 | 7,900.00 | 7,590.00 | 7,650.00 | 7,650.00 | -3.65% | 69,276 |
| Jul 31, 2025 | 8,000.00 | 8,000.00 | 7,760.00 | 7,940.00 | 7,940.00 | -0.75% | 10,568 |
| Jul 30, 2025 | 7,860.00 | 8,000.00 | 7,830.00 | 8,000.00 | 8,000.00 | 1.78% | 19,697 |
| Jul 29, 2025 | 7,860.00 | 7,860.00 | 7,720.00 | 7,860.00 | 7,860.00 | - | 18,320 |
| Jul 28, 2025 | 7,920.00 | 7,960.00 | 7,700.00 | 7,860.00 | 7,860.00 | -0.51% | 48,016 |
| Jul 25, 2025 | 7,940.00 | 7,990.00 | 7,870.00 | 7,900.00 | 7,900.00 | -1.74% | 37,511 |
| Jul 24, 2025 | 8,120.00 | 8,120.00 | 7,940.00 | 8,040.00 | 8,040.00 | -0.12% | 14,872 |
| Jul 23, 2025 | 8,120.00 | 8,120.00 | 7,910.00 | 8,050.00 | 8,050.00 | -0.37% | 20,006 |
| Jul 22, 2025 | 8,270.00 | 8,270.00 | 7,940.00 | 8,080.00 | 8,080.00 | -0.37% | 40,793 |
| Jul 21, 2025 | 8,120.00 | 8,170.00 | 8,090.00 | 8,110.00 | 8,110.00 | -0.12% | 18,006 |
| Jul 18, 2025 | 8,260.00 | 8,270.00 | 8,110.00 | 8,120.00 | 8,120.00 | -1.69% | 19,016 |
| Jul 17, 2025 | 8,330.00 | 8,330.00 | 8,160.00 | 8,260.00 | 8,260.00 | - | 14,719 |
| Jul 16, 2025 | 8,400.00 | 8,400.00 | 8,190.00 | 8,260.00 | 8,260.00 | -1.43% | 17,447 |
| Jul 15, 2025 | 8,360.00 | 8,380.00 | 8,290.00 | 8,380.00 | 8,380.00 | 0.60% | 12,484 |
| Jul 14, 2025 | 8,380.00 | 8,400.00 | 8,240.00 | 8,330.00 | 8,330.00 | 0.48% | 25,525 |
| Jul 11, 2025 | 8,560.00 | 8,560.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.89% | 37,928 |