Stock listing
KRX:079430 Hyundai Livart Furniture Co Ltd (현대리바트) 주가
Follow Hyundai Livart Furniture Co Ltd into a list and get an email when it puts out news.
Share price · KRX:079430
₩5,370.00 KRW -190.00 (-3.4%)
Close on Oct 21, 2026
- Day range
- ₩5,340.00 – ₩5,570.00 KRWOct 21, 2026
- Volume
- 38,158 sharesOct 21, 2026
- Market cap
- ₩108.0B KRWAt the close on Oct 21, 2026 · price × 20.11M shares outstanding
- 52-week range
- ₩5,100.00 – ₩9,300.00 KRWLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · KRX:079430 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,370.00 | -190.00 | -3.4% | ₩5,570.00 | ₩5,570.00 | ₩5,340.00 | 38,158 | |
| ₩5,560.00 | -70.00 | -1.2% | ₩5,530.00 | ₩5,630.00 | ₩5,490.00 | 7,097 | |
| ₩5,630.00 | +150.00 | +2.7% | ₩5,460.00 | ₩5,630.00 | ₩5,440.00 | 6,432 | |
| ₩5,480.00 | +90.00 | +1.7% | ₩5,340.00 | ₩5,580.00 | ₩5,340.00 | 20,700 | |
| ₩5,390.00 | -100.00 | -1.8% | ₩5,320.00 | ₩5,420.00 | ₩5,230.00 | 22,518 | |
| ₩5,490.00 | +100.00 | +1.9% | ₩5,390.00 | ₩5,750.00 | ₩5,390.00 | 20,701 | |
| ₩5,390.00 | -60.00 | -1.1% | ₩5,500.00 | ₩5,500.00 | ₩5,310.00 | 21,806 | |
| ₩5,450.00 | -120.00 | -2.2% | ₩5,570.00 | ₩5,600.00 | ₩5,450.00 | 9,430 | |
| ₩5,570.00 | 0.00 | 0.0% | ₩5,550.00 | ₩5,630.00 | ₩5,520.00 | 8,937 | |
| ₩5,570.00 | -30.00 | -0.5% | ₩5,600.00 | ₩5,650.00 | ₩5,550.00 | 9,540 | |
| ₩5,600.00 | -10.00 | -0.2% | ₩5,660.00 | ₩5,660.00 | ₩5,550.00 | 15,667 | |
| ₩5,610.00 | +50.00 | +0.9% | ₩5,630.00 | ₩5,660.00 | ₩5,550.00 | 12,188 | |
| ₩5,560.00 | +60.00 | +1.1% | ₩5,590.00 | ₩5,600.00 | ₩5,520.00 | 6,396 | |
| ₩5,500.00 | -100.00 | -1.8% | ₩5,690.00 | ₩5,690.00 | ₩5,490.00 | 23,938 | |
| ₩5,600.00 | -10.00 | -0.2% | ₩5,620.00 | ₩5,680.00 | ₩5,570.00 | 3,833 | |
| ₩5,610.00 | +10.00 | +0.2% | ₩5,670.00 | ₩5,670.00 | ₩5,550.00 | 5,332 | |
| ₩5,600.00 | -40.00 | -0.7% | ₩5,650.00 | ₩5,700.00 | ₩5,600.00 | 13,015 | |
| ₩5,640.00 | -10.00 | -0.2% | ₩5,660.00 | ₩5,730.00 | ₩5,610.00 | 10,960 | |
| ₩5,650.00 | -90.00 | -1.6% | ₩5,750.00 | ₩5,750.00 | ₩5,650.00 | 11,226 | |
| ₩5,740.00 | +30.00 | +0.5% | ₩5,720.00 | ₩5,850.00 | ₩5,650.00 | 11,951 | |
| ₩5,710.00 | -10.00 | -0.2% | ₩5,660.00 | ₩5,730.00 | ₩5,640.00 | 8,536 | |
| ₩5,720.00 | -20.00 | -0.3% | ₩5,720.00 | ₩5,810.00 | ₩5,650.00 | 8,004 | |
| ₩5,740.00 | -100.00 | -1.7% | ₩5,840.00 | ₩5,850.00 | ₩5,650.00 | 21,732 | |
| ₩5,840.00 | -60.00 | -1.0% | ₩5,900.00 | ₩5,910.00 | ₩5,800.00 | 19,245 | |
| ₩5,900.00 | -80.00 | -1.3% | ₩5,940.00 | ₩5,990.00 | ₩5,850.00 | 8,927 | |
| ₩5,980.00 | +50.00 | +0.8% | ₩5,910.00 | ₩5,980.00 | ₩5,870.00 | 10,738 | |
| ₩5,930.00 | -10.00 | -0.2% | ₩5,950.00 | ₩6,030.00 | ₩5,920.00 | 12,030 | |
| ₩5,940.00 | -80.00 | -1.3% | ₩6,020.00 | ₩6,090.00 | ₩5,930.00 | 22,506 | |
| ₩6,020.00 | +40.00 | +0.7% | ₩5,980.00 | ₩6,040.00 | ₩5,980.00 | 6,559 | |
| ₩5,980.00 | +10.00 | +0.2% | ₩5,940.00 | ₩6,060.00 | ₩5,940.00 | 9,052 | |
| ₩5,970.00 | -40.00 | -0.7% | ₩6,010.00 | ₩6,100.00 | ₩5,970.00 | 16,829 | |
| ₩6,010.00 | -30.00 | -0.5% | ₩6,020.00 | ₩6,090.00 | ₩5,930.00 | 36,284 | |
| ₩6,040.00 | 0.00 | 0.0% | ₩6,050.00 | ₩6,070.00 | ₩5,995.00 | 6,314 | |
| ₩6,040.00 | -60.00 | -1.0% | ₩6,090.00 | ₩6,090.00 | ₩5,980.00 | 24,154 | |
| ₩6,100.00 | 0.00 | 0.0% | ₩6,100.00 | ₩6,140.00 | ₩5,940.00 | 43,219 | |
| ₩6,100.00 | -40.00 | -0.7% | ₩6,090.00 | ₩6,200.00 | ₩5,910.00 | 13,757 | |
| ₩6,140.00 | +70.00 | +1.2% | ₩6,070.00 | ₩6,160.00 | ₩6,060.00 | 12,154 | |
| ₩6,070.00 | +80.00 | +1.3% | ₩5,960.00 | ₩6,220.00 | ₩5,940.00 | 26,347 | |
| ₩5,990.00 | +60.00 | +1.0% | ₩5,930.00 | ₩6,000.00 | ₩5,900.00 | 11,901 | |
| ₩5,930.00 | -110.00 | -1.8% | ₩6,040.00 | ₩6,040.00 | ₩5,910.00 | 24,487 | |
| ₩6,040.00 | +60.00 | +1.0% | ₩5,980.00 | ₩6,055.00 | ₩5,870.00 | 17,290 | |
| ₩5,980.00 | -70.00 | -1.2% | ₩6,050.00 | ₩6,050.00 | ₩5,910.00 | 42,555 | |
| ₩6,050.00 | 0.00 | 0.0% | ₩6,050.00 | ₩6,120.00 | ₩5,990.00 | 28,649 | |
| ₩6,050.00 | +140.00 | +2.4% | ₩5,910.00 | ₩6,050.00 | ₩5,850.00 | 21,426 | |
| ₩5,910.00 | -70.00 | -1.2% | ₩6,000.00 | ₩6,070.00 | ₩5,890.00 | 51,260 | |
| ₩5,980.00 | +10.00 | +0.2% | ₩5,930.00 | ₩6,125.00 | ₩5,930.00 | 30,464 | |
| ₩5,970.00 | +60.00 | +1.0% | ₩5,860.00 | ₩5,990.00 | ₩5,860.00 | 17,951 | |
| ₩5,910.00 | 0.00 | 0.0% | ₩5,900.00 | ₩6,050.00 | ₩5,860.00 | 26,040 | |
| ₩5,910.00 | 0.00 | 0.0% | ₩5,910.00 | ₩6,050.00 | ₩5,840.00 | 24,787 | |
| ₩5,910.00 | -60.00 | -1.0% | ₩5,970.00 | ₩6,000.00 | ₩5,840.00 | 18,580 | |
| ₩5,970.00 | +190.00 | +3.3% | ₩5,750.00 | ₩6,080.00 | ₩5,750.00 | 65,705 | |
| ₩5,780.00 | +190.00 | +3.4% | ₩5,670.00 | ₩6,050.00 | ₩5,600.00 | 55,634 | |
| ₩5,590.00 | +100.00 | +1.8% | ₩5,540.00 | ₩5,720.00 | ₩5,490.00 | 23,661 | |
| ₩5,490.00 | +120.00 | +2.2% | ₩5,370.00 | ₩5,580.00 | ₩5,360.00 | 30,111 | |
| ₩5,370.00 | 0.00 | 0.0% | ₩5,200.00 | ₩5,410.00 | ₩5,200.00 | 49,708 | |
| ₩5,370.00 | -120.00 | -2.2% | ₩5,500.00 | ₩5,560.00 | ₩5,100.00 | 57,830 | |
| ₩5,490.00 | -240.00 | -4.2% | ₩5,700.00 | ₩5,710.00 | ₩5,410.00 | 56,775 | |
| ₩5,730.00 | +40.00 | +0.7% | ₩5,690.00 | ₩5,740.00 | ₩5,640.00 | 19,345 | |
| ₩5,690.00 | 0.00 | 0.0% | ₩5,650.00 | ₩5,700.00 | ₩5,580.00 | 18,817 | |
| ₩5,690.00 | +160.00 | +2.9% | ₩5,560.00 | ₩5,700.00 | ₩5,510.00 | 31,479 | |
| ₩5,530.00 | -30.00 | -0.5% | ₩5,520.00 | ₩5,740.00 | ₩5,520.00 | 8,289 | |
| ₩5,560.00 | -90.00 | -1.6% | ₩5,600.00 | ₩5,850.00 | ₩5,470.00 | 35,135 |
- Ticker
- KRX:079430
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Hyundai Livart Furniture Co Ltd.