Skip to main content
Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,800.00
-380.00 (-5.29%)
At close: Mar 9, 2026

KRX:079430 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267,010.007,020.006,640.006,800.006,800.00-5.29%79,818
Mar 6, 20267,180.007,340.006,980.007,180.007,180.00-0.14%45,122
Mar 5, 20266,930.007,240.006,910.007,190.007,190.007.31%75,728
Mar 4, 20267,010.007,200.006,550.006,700.006,700.00-6.56%184,209
Mar 3, 20267,430.007,440.007,170.007,170.007,170.00-5.16%154,836
Feb 27, 20267,500.008,090.007,410.007,560.007,560.000.80%209,828
Feb 26, 20267,680.007,680.007,500.007,500.007,500.00-1.32%86,327
Feb 25, 20267,680.007,790.007,570.007,600.007,600.00-1.04%121,175
Feb 24, 20267,590.007,700.007,410.007,680.007,680.001.05%159,811
Feb 23, 20267,570.007,760.007,520.007,600.007,600.001.06%310,536
Feb 20, 20267,110.008,900.006,980.007,520.007,520.006.36%3,207,201
Feb 19, 20267,050.007,150.006,980.007,070.007,070.000.43%108,284
Feb 13, 20267,040.007,090.006,930.007,040.007,040.00-54,241
Feb 12, 20267,010.007,080.006,960.007,040.007,040.000.86%55,870
Feb 11, 20266,900.007,040.006,880.006,980.006,980.001.75%119,806
Feb 10, 20266,900.007,170.006,830.006,860.006,860.00-0.58%169,324
Feb 9, 20266,710.007,380.006,610.006,900.006,900.004.39%406,254
Feb 6, 20266,670.006,670.006,430.006,610.006,610.00-0.90%49,029
Feb 5, 20266,690.006,800.006,620.006,670.006,670.00-0.30%105,027
Feb 4, 20266,480.006,790.006,480.006,690.006,690.003.24%51,680
Feb 3, 20266,400.006,580.006,400.006,480.006,480.001.41%25,142
Feb 2, 20266,570.006,570.006,370.006,390.006,390.00-2.74%44,014
Jan 30, 20266,660.006,730.006,490.006,570.006,570.00-1.50%50,822
Jan 29, 20266,650.006,750.006,330.006,670.006,670.00-0.15%81,110
Jan 28, 20266,610.006,750.006,590.006,680.006,680.001.21%96,871
Jan 27, 20266,670.006,670.006,570.006,600.006,600.00-1.05%27,628
Jan 26, 20266,700.006,750.006,630.006,670.006,670.00-38,942
Jan 23, 20266,530.006,680.006,490.006,670.006,670.002.14%40,929
Jan 22, 20266,600.006,660.006,520.006,530.006,530.00-1.06%32,251
Jan 21, 20266,680.006,680.006,550.006,600.006,600.00-1.20%35,512
Jan 20, 20266,680.006,690.006,550.006,680.006,680.00-0.15%18,695
Jan 19, 20266,530.006,820.006,510.006,690.006,690.003.40%64,213
Jan 16, 20266,530.006,600.006,470.006,470.006,470.00-0.92%22,103
Jan 15, 20266,460.006,530.006,420.006,530.006,530.001.24%25,062
Jan 14, 20266,470.006,560.006,420.006,450.006,450.00-0.31%36,637
Jan 13, 20266,570.006,610.006,440.006,470.006,470.00-1.52%50,068
Jan 12, 20266,600.006,630.006,520.006,570.006,570.00-0.15%28,220
Jan 9, 20266,610.006,620.006,530.006,580.006,580.000.15%20,909
Jan 8, 20266,640.006,720.006,550.006,570.006,570.00-1.05%46,308
Jan 7, 20266,910.006,910.006,640.006,640.006,640.00-3.91%76,525
Jan 6, 20266,830.006,920.006,810.006,910.006,910.001.17%37,515
Jan 5, 20266,720.006,860.006,720.006,830.006,830.001.19%86,098
Jan 2, 20266,750.006,850.006,660.006,750.006,750.00-2.03%172,405
Dec 30, 20256,470.006,950.006,420.006,890.006,890.007.15%266,569
Dec 29, 20256,240.006,430.006,160.006,430.006,430.003.54%32,436
Dec 26, 20256,310.006,340.006,180.006,210.006,210.00-1.11%21,025
Dec 24, 20256,280.006,330.006,210.006,280.006,280.00-12,208
Dec 23, 20256,330.006,350.006,200.006,280.006,280.00-0.79%35,903
Dec 22, 20256,450.006,450.006,310.006,330.006,330.000.64%10,233
Dec 19, 20256,310.006,370.006,270.006,290.006,290.00-0.32%23,465
Dec 18, 20256,400.006,400.006,270.006,310.006,310.00-1.87%36,099
Dec 17, 20256,340.006,430.006,320.006,430.006,430.001.58%42,709
Dec 16, 20256,410.006,410.006,300.006,330.006,330.00-0.94%25,159
Dec 15, 20256,330.006,460.006,330.006,390.006,390.00-0.31%31,511
Dec 12, 20256,310.006,410.006,310.006,410.006,410.001.58%18,908
Dec 11, 20256,180.006,380.006,180.006,310.006,310.002.10%26,976
Dec 10, 20256,260.006,290.006,180.006,180.006,180.00-1.28%19,824
Dec 9, 20256,210.006,260.006,140.006,260.006,260.000.81%13,836
Dec 8, 20256,350.006,360.006,200.006,210.006,210.00-2.20%43,830
Dec 5, 20256,270.006,360.006,220.006,350.006,350.001.60%39,517
Dec 4, 20256,230.006,260.006,190.006,250.006,250.000.48%16,687
Dec 3, 20256,210.006,240.006,150.006,220.006,220.000.32%18,620
Dec 2, 20256,140.006,220.006,120.006,200.006,200.000.98%20,671
Dec 1, 20256,180.006,240.006,140.006,140.006,140.00-0.49%25,538
Nov 28, 20256,130.006,250.006,130.006,170.006,170.000.65%38,779
Nov 27, 20256,130.006,170.006,070.006,130.006,130.00-30,634
Nov 26, 20256,130.006,200.005,980.006,130.006,130.00-309,954
Nov 25, 20256,300.006,300.006,080.006,130.006,130.00-1.45%149,440
Nov 24, 20256,450.006,460.006,220.006,220.006,220.00-3.42%34,313
Nov 21, 20256,520.006,520.006,350.006,440.006,440.00-1.23%27,050
Nov 20, 20256,380.006,540.006,380.006,520.006,520.002.52%17,258
Nov 19, 20256,540.006,540.006,350.006,360.006,360.00-0.78%33,367
Nov 18, 20256,640.006,640.006,410.006,410.006,410.00-3.61%21,776
Nov 17, 20256,760.006,760.006,500.006,650.006,650.00-0.75%11,974
Nov 14, 20256,630.006,800.006,620.006,700.006,700.00-24,590
Nov 13, 20256,730.006,800.006,700.006,700.006,700.00-0.45%42,046
Nov 12, 20256,520.006,740.006,430.006,730.006,730.005.16%36,385
Nov 11, 20256,520.006,690.006,390.006,400.006,400.00-1.84%33,986
Nov 10, 20256,430.006,660.006,410.006,520.006,520.002.19%39,900
Nov 7, 20256,570.006,610.006,370.006,380.006,380.00-2.89%41,828
Nov 6, 20256,700.006,740.006,550.006,570.006,570.000.15%16,957
Nov 5, 20256,550.006,660.006,420.006,560.006,560.000.15%30,098
Nov 4, 20256,560.006,600.006,430.006,550.006,550.00-0.15%44,197
Nov 3, 20256,610.006,640.006,550.006,560.006,560.00-0.76%52,365
Oct 31, 20256,680.006,700.006,600.006,610.006,610.00-1.05%32,172
Oct 30, 20256,780.006,780.006,630.006,680.006,680.00-1.47%67,865
Oct 29, 20256,860.006,870.006,755.006,780.006,780.00-1.17%27,006
Oct 28, 20256,930.006,980.006,840.006,860.006,860.00-1.01%28,360
Oct 27, 20256,800.006,970.006,720.006,930.006,930.002.06%50,828
Oct 24, 20256,900.006,900.006,770.006,790.006,790.00-0.44%16,316
Oct 23, 20256,850.006,910.006,800.006,820.006,820.00-1.02%43,777
Oct 22, 20256,940.006,940.006,800.006,890.006,890.000.15%34,082
Oct 21, 20256,950.007,010.006,830.006,880.006,880.00-1.01%38,948
Oct 20, 20256,910.006,950.006,800.006,950.006,950.000.87%27,552
Oct 17, 20257,020.007,020.006,890.006,890.006,890.00-1.57%42,504
Oct 16, 20256,980.007,030.006,930.007,000.007,000.00-0.14%49,047
Oct 15, 20257,040.007,040.006,920.007,010.007,010.001.30%19,121
Oct 14, 20257,010.007,030.006,870.006,920.006,920.00-0.72%48,613
Oct 13, 20257,000.007,010.006,880.006,970.006,970.00-0.29%24,316
Oct 10, 20257,050.007,050.006,940.006,990.006,990.00-0.71%67,978