Hvm, Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 94,900.00 | 94,900.00 | 89,600.00 | 90,700.00 | 90,700.00 | 212,473 |
| 2026-04-20 | 98,100.00 | 98,100.00 | 93,000.00 | 93,600.00 | 93,600.00 | 231,974 |
| 2026-04-17 | 94,300.00 | 102,000.00 | 93,000.00 | 99,500.00 | 99,500.00 | 532,677 |
| 2026-04-16 | 92,800.00 | 92,800.00 | 88,800.00 | 90,300.00 | 90,300.00 | 108,436 |
| 2026-04-15 | 94,700.00 | 94,700.00 | 89,000.00 | 89,700.00 | 89,700.00 | 180,694 |
| 2026-04-14 | 85,200.00 | 97,500.00 | 84,400.00 | 91,900.00 | 91,900.00 | 471,908 |
| 2026-04-13 | 80,500.00 | 85,100.00 | 80,500.00 | 83,200.00 | 83,200.00 | 118,403 |
| 2026-04-10 | 84,700.00 | 86,000.00 | 80,400.00 | 82,800.00 | 82,800.00 | 166,909 |
| 2026-04-09 | 84,000.00 | 84,500.00 | 80,500.00 | 81,500.00 | 81,500.00 | 155,585 |
| 2026-04-08 | 83,600.00 | 86,000.00 | 80,000.00 | 86,000.00 | 86,000.00 | 302,542 |
| 2026-04-07 | 84,200.00 | 84,500.00 | 76,000.00 | 78,000.00 | 78,000.00 | 189,553 |
| 2026-04-06 | 87,600.00 | 87,800.00 | 78,700.00 | 81,800.00 | 81,800.00 | 206,983 |
| 2026-04-03 | 92,500.00 | 93,100.00 | 84,000.00 | 87,600.00 | 87,600.00 | 249,725 |
| 2026-04-02 | 92,500.00 | 93,500.00 | 83,100.00 | 88,000.00 | 88,000.00 | 304,452 |
| 2026-04-01 | 81,500.00 | 92,400.00 | 79,500.00 | 91,500.00 | 91,500.00 | 414,761 |
| 2026-03-31 | 84,200.00 | 85,200.00 | 72,000.00 | 73,500.00 | 73,500.00 | 531,606 |
| 2026-03-30 | 89,700.00 | 91,000.00 | 86,000.00 | 87,700.00 | 87,700.00 | 230,582 |
| 2026-03-27 | 97,700.00 | 100,700.00 | 94,000.00 | 95,200.00 | 95,200.00 | 285,090 |
| 2026-03-26 | 110,500.00 | 111,700.00 | 99,200.00 | 102,000.00 | 102,000.00 | 585,335 |
| 2026-03-25 | 102,700.00 | 113,400.00 | 97,100.00 | 112,100.00 | 112,100.00 | 746,789 |
| 2026-03-24 | 91,400.00 | 109,600.00 | 89,400.00 | 104,300.00 | 104,300.00 | 1,012,446 |
| 2026-03-23 | 86,100.00 | 92,000.00 | 84,100.00 | 87,400.00 | 87,400.00 | 178,150 |
| 2026-03-20 | 92,600.00 | 93,300.00 | 89,900.00 | 92,300.00 | 92,300.00 | 164,546 |
| 2026-03-19 | 94,300.00 | 95,600.00 | 90,300.00 | 92,200.00 | 92,200.00 | 235,578 |
| 2026-03-18 | 107,700.00 | 108,000.00 | 95,100.00 | 96,600.00 | 96,600.00 | 440,109 |
| 2026-03-17 | 107,200.00 | 116,600.00 | 102,300.00 | 102,900.00 | 102,900.00 | 310,956 |
| 2026-03-16 | 110,000.00 | 111,500.00 | 102,700.00 | 103,200.00 | 103,200.00 | 275,440 |
| 2026-03-13 | 103,200.00 | 113,000.00 | 102,200.00 | 104,900.00 | 104,900.00 | 300,778 |
| 2026-03-12 | 104,700.00 | 107,800.00 | 102,200.00 | 106,900.00 | 106,900.00 | 287,617 |
| 2026-03-11 | 93,500.00 | 114,700.00 | 92,800.00 | 108,800.00 | 108,800.00 | 1,423,848 |
| 2026-03-10 | 83,500.00 | 96,400.00 | 81,500.00 | 95,000.00 | 95,000.00 | 896,325 |
| 2026-03-09 | 75,000.00 | 80,000.00 | 72,700.00 | 79,800.00 | 79,800.00 | 183,962 |
| 2026-03-06 | 74,800.00 | 80,400.00 | 74,500.00 | 79,000.00 | 79,000.00 | 228,526 |
| 2026-03-05 | 71,700.00 | 79,000.00 | 71,000.00 | 76,900.00 | 76,900.00 | 225,251 |
| 2026-03-04 | 70,900.00 | 73,000.00 | 64,300.00 | 64,800.00 | 64,800.00 | 371,860 |
| 2026-03-03 | 75,400.00 | 82,300.00 | 74,000.00 | 76,800.00 | 76,800.00 | 424,737 |
| 2026-02-27 | 78,600.00 | 78,700.00 | 74,300.00 | 75,000.00 | 75,000.00 | 204,925 |
| 2026-02-26 | 80,000.00 | 80,200.00 | 76,600.00 | 77,100.00 | 77,100.00 | 178,543 |
| 2026-02-25 | 78,800.00 | 81,500.00 | 76,000.00 | 80,800.00 | 80,800.00 | 249,852 |
| 2026-02-24 | 79,600.00 | 80,300.00 | 77,600.00 | 77,800.00 | 77,800.00 | 162,027 |
| 2026-02-23 | 82,400.00 | 82,400.00 | 78,100.00 | 80,400.00 | 80,400.00 | 243,530 |
| 2026-02-20 | 85,000.00 | 88,000.00 | 81,500.00 | 83,000.00 | 83,000.00 | 472,322 |
| 2026-02-19 | 87,000.00 | 87,200.00 | 80,800.00 | 81,100.00 | 81,100.00 | 357,184 |
| 2026-02-13 | 87,300.00 | 89,600.00 | 80,100.00 | 85,800.00 | 85,800.00 | 415,013 |
| 2026-02-12 | 90,600.00 | 90,900.00 | 86,400.00 | 86,800.00 | 86,800.00 | 327,333 |
| 2026-02-11 | 86,800.00 | 97,300.00 | 85,500.00 | 91,400.00 | 91,400.00 | 583,931 |
| 2026-02-10 | 88,200.00 | 91,300.00 | 86,000.00 | 88,300.00 | 88,300.00 | 181,612 |
| 2026-02-09 | 86,800.00 | 93,200.00 | 83,200.00 | 89,200.00 | 89,200.00 | 462,924 |
| 2026-02-06 | 72,600.00 | 89,300.00 | 71,700.00 | 86,700.00 | 86,700.00 | 848,719 |
| 2026-02-05 | 88,800.00 | 89,600.00 | 77,800.00 | 77,800.00 | 77,800.00 | 709,440 |
| 2026-02-04 | 94,600.00 | 94,900.00 | 90,400.00 | 92,000.00 | 92,000.00 | 262,530 |
| 2026-02-03 | 90,700.00 | 97,000.00 | 88,700.00 | 91,700.00 | 91,700.00 | 526,954 |
| 2026-02-02 | 84,600.00 | 92,700.00 | 83,700.00 | 87,300.00 | 87,300.00 | 534,215 |
| 2026-01-30 | 90,900.00 | 92,300.00 | 84,200.00 | 87,500.00 | 87,500.00 | 501,993 |
| 2026-01-29 | 82,700.00 | 96,000.00 | 81,600.00 | 91,700.00 | 91,700.00 | 924,642 |
| 2026-01-28 | 86,800.00 | 89,900.00 | 79,500.00 | 84,200.00 | 84,200.00 | 395,513 |
| 2026-01-27 | 85,000.00 | 86,000.00 | 82,700.00 | 83,500.00 | 83,500.00 | 290,917 |
| 2026-01-26 | 87,900.00 | 89,000.00 | 82,100.00 | 87,700.00 | 87,700.00 | 467,181 |
| 2026-01-23 | 86,600.00 | 93,100.00 | 81,200.00 | 90,100.00 | 90,100.00 | 620,315 |
| 2026-01-22 | 87,800.00 | 87,800.00 | 82,300.00 | 83,300.00 | 83,300.00 | 432,657 |
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.