Skip to main content
Hyundai Livart Furniture Company Limited (KRX:079430)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,850.00
+20.00 (0.26%)
At close: Apr 29, 2026

KRX:079430 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,760.007,950.007,750.007,850.007,850.000.26%89,112
Apr 28, 20267,820.007,950.007,800.007,830.007,830.000.13%125,548
Apr 27, 20267,900.007,910.007,640.007,820.007,820.00-1.01%111,156
Apr 24, 20267,890.008,030.007,760.007,900.007,900.000.38%162,745
Apr 23, 20268,210.008,300.007,750.007,870.007,870.00-2.48%363,849
Apr 22, 20268,010.008,200.007,680.008,070.008,070.00-0.37%607,832
Apr 21, 20267,270.009,160.007,240.008,100.008,100.0011.42%5,928,533
Apr 20, 20267,200.007,340.007,160.007,270.007,270.000.41%27,720
Apr 17, 20267,320.007,320.007,180.007,240.007,240.00-0.82%34,954
Apr 16, 20267,290.007,400.007,260.007,300.007,300.000.27%24,112
Apr 15, 20267,240.007,430.007,240.007,280.007,280.001.11%45,323
Apr 14, 20267,240.007,260.007,120.007,200.007,200.001.84%30,454
Apr 13, 20267,200.007,210.007,070.007,070.007,070.00-2.35%32,495
Apr 10, 20267,200.007,350.007,110.007,240.007,240.001.54%81,210
Apr 9, 20267,030.007,140.007,020.007,130.007,130.001.28%26,566
Apr 8, 20266,800.007,150.006,800.007,040.007,040.006.18%94,741
Apr 7, 20266,670.006,830.006,620.006,630.006,630.000.30%49,645
Apr 6, 20266,700.006,760.006,600.006,610.006,610.00-1.34%24,654
Apr 3, 20266,830.006,830.006,640.006,700.006,700.00-0.59%51,231
Apr 2, 20267,030.007,030.006,620.006,740.006,740.00-4.26%56,790
Apr 1, 20266,950.007,050.006,880.007,040.006,909.073.38%33,209
Mar 31, 20266,790.006,960.006,680.006,810.006,683.35-0.44%30,714
Mar 30, 20266,900.006,900.006,680.006,840.006,712.79-1.72%29,497
Mar 27, 20266,930.006,970.006,780.006,960.006,830.56-0.29%40,180
Mar 26, 20267,200.007,250.006,980.006,980.006,850.19-3.06%54,083
Mar 25, 20267,180.007,250.007,100.007,200.007,066.091.27%32,872
Mar 24, 20267,040.007,120.006,960.007,110.006,977.772.01%24,319
Mar 23, 20267,310.007,310.006,970.006,970.006,840.37-4.65%51,501
Mar 20, 20267,180.007,500.007,160.007,310.007,174.051.81%46,976
Mar 19, 20267,200.007,200.007,050.007,180.007,046.47-0.28%33,543
Mar 18, 20267,060.007,300.007,040.007,200.007,066.092.86%44,515
Mar 17, 20267,200.007,280.007,000.007,000.006,869.81-2.64%56,477
Mar 16, 20267,270.007,280.007,160.007,190.007,056.28-0.42%88,174
Mar 13, 20267,240.007,270.007,080.007,220.007,085.72-0.28%27,376
Mar 12, 20267,200.007,270.007,110.007,240.007,105.350.84%42,874
Mar 11, 20267,030.007,270.007,000.007,180.007,046.472.72%83,198
Mar 10, 20266,940.007,070.006,910.006,990.006,860.002.79%54,464
Mar 9, 20267,010.007,020.006,640.006,800.006,673.53-5.29%84,068
Mar 6, 20267,180.007,340.006,980.007,180.007,046.47-0.14%45,471
Mar 5, 20266,930.007,240.006,910.007,190.007,056.287.31%75,956
Mar 4, 20267,010.007,200.006,550.006,700.006,575.39-6.56%186,587
Mar 3, 20267,430.007,440.007,170.007,170.007,036.65-5.16%154,836
Feb 27, 20267,500.008,090.007,410.007,560.007,419.400.80%211,892
Feb 26, 20267,680.007,680.007,500.007,500.007,360.52-1.32%86,327
Feb 25, 20267,680.007,790.007,570.007,600.007,458.66-1.04%121,626
Feb 24, 20267,590.007,700.007,410.007,680.007,537.171.05%159,911
Feb 23, 20267,570.007,760.007,520.007,600.007,458.661.06%311,218
Feb 20, 20267,110.008,900.006,980.007,520.007,380.146.36%3,207,201
Feb 19, 20267,050.007,150.006,980.007,070.006,938.510.43%108,284
Feb 13, 20267,040.007,090.006,930.007,040.006,909.07-54,261
Feb 12, 20267,010.007,080.006,960.007,040.006,909.070.86%55,886
Feb 11, 20266,900.007,040.006,880.006,980.006,850.191.75%119,812
Feb 10, 20266,900.007,170.006,830.006,860.006,732.42-0.58%169,455
Feb 9, 20266,710.007,380.006,610.006,900.006,771.674.39%408,621
Feb 6, 20266,670.006,670.006,430.006,610.006,487.07-0.90%49,041
Feb 5, 20266,690.006,800.006,620.006,670.006,545.95-0.30%105,027
Feb 4, 20266,480.006,790.006,480.006,690.006,565.583.24%51,680
Feb 3, 20266,400.006,580.006,400.006,480.006,359.481.41%25,142
Feb 2, 20266,570.006,570.006,370.006,390.006,271.16-2.74%44,136
Jan 30, 20266,660.006,730.006,490.006,570.006,447.81-1.50%50,833
Jan 29, 20266,650.006,750.006,330.006,670.006,545.95-0.15%81,192
Jan 28, 20266,610.006,750.006,590.006,680.006,555.771.21%96,871
Jan 27, 20266,670.006,670.006,570.006,600.006,477.25-1.05%27,628
Jan 26, 20266,700.006,750.006,630.006,670.006,545.95-38,955
Jan 23, 20266,530.006,680.006,490.006,670.006,545.952.14%40,929
Jan 22, 20266,600.006,660.006,520.006,530.006,408.56-1.06%32,251
Jan 21, 20266,680.006,680.006,550.006,600.006,477.25-1.20%35,512
Jan 20, 20266,680.006,690.006,550.006,680.006,555.77-0.15%18,695
Jan 19, 20266,530.006,820.006,510.006,690.006,565.583.40%64,272
Jan 16, 20266,530.006,600.006,470.006,470.006,349.67-0.92%24,104
Jan 15, 20266,460.006,530.006,420.006,530.006,408.561.24%25,613
Jan 14, 20266,470.006,560.006,420.006,450.006,330.04-0.31%36,637
Jan 13, 20266,570.006,610.006,440.006,470.006,349.67-1.52%52,073
Jan 12, 20266,600.006,630.006,520.006,570.006,447.81-0.15%28,222
Jan 9, 20266,610.006,620.006,530.006,580.006,457.630.15%20,912
Jan 8, 20266,640.006,720.006,550.006,570.006,447.81-1.05%46,309
Jan 7, 20266,910.006,910.006,640.006,640.006,516.51-3.91%76,527
Jan 6, 20266,830.006,920.006,810.006,910.006,781.491.17%37,515
Jan 5, 20266,720.006,860.006,720.006,830.006,702.981.19%86,118
Jan 2, 20266,750.006,850.006,660.006,750.006,624.46-2.03%174,542
Dec 30, 20256,470.006,950.006,420.006,890.006,761.867.15%266,837
Dec 29, 20256,240.006,430.006,160.006,430.006,310.413.54%32,436
Dec 26, 20256,310.006,340.006,180.006,210.006,094.51-1.11%21,025
Dec 24, 20256,280.006,330.006,210.006,280.006,163.20-12,208
Dec 23, 20256,330.006,350.006,200.006,280.006,163.20-0.79%35,903
Dec 22, 20256,450.006,450.006,310.006,330.006,212.270.64%10,234
Dec 19, 20256,310.006,370.006,270.006,290.006,173.02-0.32%23,465
Dec 18, 20256,400.006,400.006,270.006,310.006,192.65-1.87%36,100
Dec 17, 20256,340.006,430.006,320.006,430.006,310.411.58%42,709
Dec 16, 20256,410.006,410.006,300.006,330.006,212.27-0.94%25,159
Dec 15, 20256,330.006,460.006,330.006,390.006,271.16-0.31%31,511
Dec 12, 20256,310.006,410.006,310.006,410.006,290.791.58%18,908
Dec 11, 20256,180.006,380.006,180.006,310.006,192.652.10%27,106
Dec 10, 20256,260.006,290.006,180.006,180.006,065.06-1.28%19,824
Dec 9, 20256,210.006,260.006,140.006,260.006,143.580.81%13,836
Dec 8, 20256,350.006,360.006,200.006,210.006,094.51-2.20%43,830
Dec 5, 20256,270.006,360.006,220.006,350.006,231.901.60%39,583
Dec 4, 20256,230.006,260.006,190.006,250.006,133.760.48%16,835
Dec 3, 20256,210.006,240.006,150.006,220.006,104.320.32%18,653
Dec 2, 20256,140.006,220.006,120.006,200.006,084.690.98%20,672