Hvm, Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 38,300.00 | 39,950.00 | 37,200.00 | 38,700.00 | 38,700.00 | 62,487 |
| 2026-07-20 | 39,650.00 | 40,350.00 | 37,950.00 | 38,850.00 | 38,850.00 | 69,065 |
| 2026-07-16 | 42,500.00 | 42,700.00 | 40,300.00 | 41,600.00 | 41,600.00 | 80,624 |
| 2026-07-15 | 43,900.00 | 45,000.00 | 42,800.00 | 43,400.00 | 43,400.00 | 107,241 |
| 2026-07-14 | 43,600.00 | 44,750.00 | 41,150.00 | 43,500.00 | 43,500.00 | 81,295 |
| 2026-07-13 | 46,800.00 | 49,550.00 | 44,750.00 | 45,050.00 | 45,050.00 | 117,259 |
| 2026-07-10 | 45,100.00 | 49,000.00 | 45,100.00 | 47,400.00 | 47,400.00 | 79,885 |
| 2026-07-09 | 44,250.00 | 48,050.00 | 44,250.00 | 45,300.00 | 45,300.00 | 135,704 |
| 2026-07-08 | 49,250.00 | 51,900.00 | 45,500.00 | 45,950.00 | 45,950.00 | 160,646 |
| 2026-07-07 | 52,400.00 | 53,000.00 | 49,500.00 | 51,400.00 | 51,400.00 | 145,456 |
| 2026-07-06 | 58,300.00 | 59,000.00 | 53,000.00 | 53,700.00 | 53,700.00 | 128,874 |
| 2026-07-03 | 54,000.00 | 58,400.00 | 50,400.00 | 57,400.00 | 57,400.00 | 262,538 |
| 2026-07-02 | 60,300.00 | 62,500.00 | 54,300.00 | 55,100.00 | 55,100.00 | 253,178 |
| 2026-07-01 | 59,800.00 | 65,800.00 | 56,500.00 | 62,900.00 | 62,900.00 | 325,245 |
| 2026-06-30 | 58,500.00 | 62,100.00 | 54,100.00 | 57,900.00 | 57,900.00 | 332,252 |
| 2026-06-29 | 51,100.00 | 55,400.00 | 50,500.00 | 54,900.00 | 54,900.00 | 161,352 |
| 2026-06-26 | 50,800.00 | 54,300.00 | 48,650.00 | 51,300.00 | 51,300.00 | 294,243 |
| 2026-06-25 | 53,500.00 | 54,900.00 | 49,800.00 | 51,200.00 | 51,200.00 | 271,405 |
| 2026-06-24 | 52,700.00 | 55,600.00 | 52,200.00 | 55,200.00 | 55,200.00 | 204,541 |
| 2026-06-23 | 57,600.00 | 61,200.00 | 54,700.00 | 55,000.00 | 55,000.00 | 383,856 |
| 2026-06-22 | 63,100.00 | 67,300.00 | 59,700.00 | 60,400.00 | 60,400.00 | 246,930 |
| 2026-06-19 | 71,800.00 | 72,600.00 | 61,300.00 | 65,800.00 | 65,800.00 | 594,546 |
| 2026-06-18 | 80,200.00 | 81,400.00 | 72,900.00 | 73,900.00 | 73,900.00 | 317,293 |
| 2026-06-17 | 87,000.00 | 88,000.00 | 81,200.00 | 81,700.00 | 81,700.00 | 217,885 |
| 2026-06-16 | 95,100.00 | 95,200.00 | 85,600.00 | 87,800.00 | 87,800.00 | 280,952 |
| 2026-06-15 | 100,800.00 | 100,900.00 | 88,700.00 | 93,000.00 | 93,000.00 | 406,014 |
| 2026-06-12 | 115,200.00 | 117,500.00 | 100,900.00 | 103,400.00 | 103,400.00 | 541,996 |
| 2026-06-11 | 100,200.00 | 114,500.00 | 87,100.00 | 109,900.00 | 109,900.00 | 996,663 |
| 2026-06-10 | 103,000.00 | 105,000.00 | 95,100.00 | 101,400.00 | 101,400.00 | 243,063 |
| 2026-06-09 | 94,900.00 | 99,900.00 | 91,000.00 | 98,400.00 | 98,400.00 | 203,084 |
| 2026-06-08 | 84,000.00 | 98,400.00 | 83,900.00 | 94,900.00 | 94,900.00 | 223,561 |
| 2026-06-05 | 95,100.00 | 100,900.00 | 94,000.00 | 94,300.00 | 94,300.00 | 202,392 |
| 2026-06-04 | 110,000.00 | 110,400.00 | 97,100.00 | 102,600.00 | 102,600.00 | 267,849 |
| 2026-06-02 | 92,100.00 | 101,200.00 | 85,100.00 | 100,600.00 | 100,600.00 | 403,957 |
| 2026-06-01 | 104,300.00 | 109,800.00 | 96,200.00 | 99,300.00 | 99,300.00 | 368,158 |
| 2026-05-29 | 115,900.00 | 115,900.00 | 105,300.00 | 109,800.00 | 109,800.00 | 189,754 |
| 2026-05-28 | 122,000.00 | 123,500.00 | 108,800.00 | 114,300.00 | 114,300.00 | 239,464 |
| 2026-05-27 | 130,500.00 | 131,700.00 | 118,600.00 | 119,700.00 | 119,700.00 | 390,463 |
| 2026-05-26 | 117,700.00 | 144,000.00 | 116,400.00 | 133,000.00 | 133,000.00 | 807,444 |
| 2026-05-22 | 106,800.00 | 114,200.00 | 106,400.00 | 113,000.00 | 113,000.00 | 228,906 |
| 2026-05-21 | 98,700.00 | 114,800.00 | 97,700.00 | 110,900.00 | 110,900.00 | 431,145 |
| 2026-05-20 | 107,500.00 | 108,900.00 | 92,900.00 | 94,200.00 | 94,200.00 | 424,148 |
| 2026-05-19 | 124,700.00 | 126,300.00 | 103,600.00 | 115,400.00 | 115,400.00 | 683,350 |
| 2026-05-18 | 111,200.00 | 127,000.00 | 102,700.00 | 125,300.00 | 125,300.00 | 1,331,599 |
| 2026-05-15 | 94,500.00 | 105,400.00 | 93,700.00 | 97,900.00 | 97,900.00 | 526,685 |
| 2026-05-14 | 96,000.00 | 99,600.00 | 91,100.00 | 95,000.00 | 95,000.00 | 155,518 |
| 2026-05-13 | 97,300.00 | 97,900.00 | 87,600.00 | 96,000.00 | 96,000.00 | 232,434 |
| 2026-05-12 | 104,500.00 | 113,900.00 | 95,700.00 | 98,200.00 | 98,200.00 | 512,846 |
| 2026-05-11 | 93,800.00 | 107,900.00 | 93,800.00 | 106,100.00 | 106,100.00 | 839,659 |
| 2026-05-08 | 84,000.00 | 91,200.00 | 81,700.00 | 89,900.00 | 89,900.00 | 200,257 |
| 2026-05-07 | 87,800.00 | 89,000.00 | 82,800.00 | 83,100.00 | 83,100.00 | 158,524 |
| 2026-05-06 | 88,500.00 | 92,000.00 | 85,600.00 | 87,100.00 | 87,100.00 | 185,658 |
| 2026-05-04 | 90,700.00 | 91,200.00 | 86,800.00 | 89,600.00 | 89,600.00 | 129,160 |
| 2026-04-30 | 91,100.00 | 92,200.00 | 87,000.00 | 89,000.00 | 89,000.00 | 168,623 |
| 2026-04-29 | 89,800.00 | 91,100.00 | 89,100.00 | 89,700.00 | 89,700.00 | 92,859 |
| 2026-04-28 | 88,600.00 | 92,300.00 | 85,000.00 | 91,300.00 | 91,300.00 | 254,199 |
| 2026-04-27 | 86,300.00 | 88,900.00 | 84,500.00 | 87,100.00 | 87,100.00 | 130,551 |
| 2026-04-24 | 87,800.00 | 88,000.00 | 83,300.00 | 85,400.00 | 85,400.00 | 346,850 |
| 2026-04-23 | 90,500.00 | 91,600.00 | 87,800.00 | 87,900.00 | 87,900.00 | 153,467 |
| 2026-04-22 | 90,000.00 | 92,300.00 | 88,100.00 | 90,000.00 | 90,000.00 | 132,986 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.