Hvm, Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 87,000.00 | 90,850.00 | 84,200.00 | 88,500.00 | 88,500.00 | 452,629 |
| 2026-01-20 | 78,300.00 | 93,000.00 | 77,200.00 | 90,500.00 | 90,500.00 | 1,409,031 |
| 2026-01-19 | 73,700.00 | 79,300.00 | 71,800.00 | 77,400.00 | 77,400.00 | 533,395 |
| 2026-01-16 | 74,500.00 | 75,800.00 | 70,500.00 | 72,400.00 | 72,400.00 | 515,859 |
| 2026-01-15 | 82,100.00 | 93,900.00 | 73,800.00 | 75,300.00 | 75,300.00 | 1,319,234 |
| 2026-01-14 | 77,700.00 | 80,800.00 | 74,500.00 | 79,500.00 | 79,500.00 | 354,569 |
| 2026-01-13 | 78,700.00 | 79,700.00 | 74,200.00 | 79,500.00 | 79,500.00 | 343,153 |
| 2026-01-12 | 73,100.00 | 83,700.00 | 72,500.00 | 77,500.00 | 77,500.00 | 693,442 |
| 2026-01-09 | 69,800.00 | 72,700.00 | 68,300.00 | 71,400.00 | 71,400.00 | 376,981 |
| 2026-01-08 | 66,800.00 | 72,000.00 | 65,000.00 | 69,300.00 | 69,300.00 | 424,712 |
| 2026-01-07 | 66,000.00 | 67,900.00 | 60,300.00 | 67,400.00 | 67,400.00 | 669,988 |
| 2026-01-06 | 67,000.00 | 70,000.00 | 64,000.00 | 66,000.00 | 66,000.00 | 521,202 |
| 2026-01-05 | 67,100.00 | 70,900.00 | 63,000.00 | 69,700.00 | 69,700.00 | 533,325 |
| 2026-01-02 | 60,600.00 | 73,550.00 | 60,600.00 | 67,100.00 | 67,100.00 | 1,312,983 |
| 2025-12-30 | 58,400.00 | 61,100.00 | 55,000.00 | 58,900.00 | 58,900.00 | 388,586 |
| 2025-12-29 | 49,100.00 | 61,100.00 | 48,500.00 | 59,400.00 | 59,400.00 | 983,305 |
| 2025-12-26 | 49,000.00 | 50,800.00 | 47,500.00 | 50,800.00 | 50,800.00 | 316,841 |
| 2025-12-24 | 46,100.00 | 51,000.00 | 46,100.00 | 49,000.00 | 49,000.00 | 385,073 |
| 2025-12-23 | 49,800.00 | 49,800.00 | 43,900.00 | 46,050.00 | 46,050.00 | 763,636 |
| 2025-12-22 | 48,850.00 | 55,500.00 | 48,850.00 | 52,200.00 | 52,200.00 | 2,911,092 |
| 2025-12-19 | 42,200.00 | 43,550.00 | 41,050.00 | 42,700.00 | 42,700.00 | 780,593 |
| 2025-12-18 | 36,850.00 | 43,850.00 | 36,450.00 | 41,750.00 | 41,750.00 | 2,030,534 |
| 2025-12-17 | 36,450.00 | 37,850.00 | 34,100.00 | 35,400.00 | 35,400.00 | 466,221 |
| 2025-12-16 | 34,900.00 | 39,650.00 | 34,050.00 | 34,500.00 | 34,500.00 | 1,245,530 |
| 2025-12-15 | 38,000.00 | 40,050.00 | 35,050.00 | 36,150.00 | 36,150.00 | 1,553,616 |
| 2025-12-12 | 29,700.00 | 34,200.00 | 29,500.00 | 32,800.00 | 32,800.00 | 1,382,437 |
| 2025-12-11 | 27,900.00 | 28,000.00 | 27,200.00 | 27,800.00 | 27,800.00 | 258,402 |
| 2025-12-10 | 26,150.00 | 26,900.00 | 25,700.00 | 26,600.00 | 26,600.00 | 205,200 |
| 2025-12-09 | 25,350.00 | 25,950.00 | 24,500.00 | 25,900.00 | 25,900.00 | 118,419 |
| 2025-12-08 | 24,650.00 | 26,650.00 | 24,600.00 | 26,000.00 | 26,000.00 | 476,786 |
| 2025-12-05 | 22,350.00 | 23,000.00 | 21,950.00 | 23,000.00 | 23,000.00 | 62,669 |
| 2025-12-04 | 22,100.00 | 22,550.00 | 22,100.00 | 22,250.00 | 22,250.00 | 33,780 |
| 2025-12-03 | 22,300.00 | 22,750.00 | 22,100.00 | 22,150.00 | 22,150.00 | 20,428 |
| 2025-12-02 | 22,450.00 | 22,450.00 | 22,000.00 | 22,100.00 | 22,100.00 | 44,015 |
| 2025-12-01 | 22,650.00 | 22,850.00 | 22,300.00 | 22,350.00 | 22,350.00 | 41,646 |
| 2025-11-28 | 22,150.00 | 22,900.00 | 22,150.00 | 22,800.00 | 22,800.00 | 44,230 |
| 2025-11-27 | 23,000.00 | 23,000.00 | 22,300.00 | 22,350.00 | 22,350.00 | 64,484 |
| 2025-11-26 | 23,750.00 | 23,750.00 | 22,150.00 | 22,850.00 | 22,850.00 | 128,109 |
| 2025-11-25 | 24,350.00 | 24,800.00 | 23,400.00 | 23,750.00 | 23,750.00 | 28,920 |
| 2025-11-24 | 23,250.00 | 24,050.00 | 22,000.00 | 24,000.00 | 24,000.00 | 87,626 |
| 2025-11-21 | 23,300.00 | 23,550.00 | 22,600.00 | 23,100.00 | 23,100.00 | 112,693 |
| 2025-11-20 | 22,750.00 | 24,900.00 | 22,750.00 | 23,950.00 | 23,950.00 | 137,043 |
| 2025-11-19 | 22,600.00 | 23,050.00 | 22,100.00 | 22,600.00 | 22,600.00 | 58,902 |
| 2025-11-18 | 23,900.00 | 24,050.00 | 22,500.00 | 22,650.00 | 22,650.00 | 89,981 |
| 2025-11-17 | 22,800.00 | 24,150.00 | 22,300.00 | 23,850.00 | 23,850.00 | 96,798 |
| 2025-11-14 | 22,750.00 | 23,900.00 | 22,300.00 | 22,650.00 | 22,650.00 | 53,590 |
| 2025-11-13 | 23,300.00 | 23,300.00 | 22,700.00 | 22,850.00 | 22,850.00 | 52,473 |
| 2025-11-12 | 22,900.00 | 23,450.00 | 22,900.00 | 23,350.00 | 23,350.00 | 58,111 |
| 2025-11-11 | 23,300.00 | 23,700.00 | 22,700.00 | 22,900.00 | 22,900.00 | 41,301 |
| 2025-11-10 | 23,400.00 | 23,400.00 | 22,800.00 | 23,200.00 | 23,200.00 | 27,487 |
| 2025-11-07 | 23,100.00 | 24,200.00 | 22,700.00 | 23,050.00 | 23,050.00 | 55,074 |
| 2025-11-06 | 24,500.00 | 24,750.00 | 23,800.00 | 23,850.00 | 23,850.00 | 58,896 |
| 2025-11-05 | 24,450.00 | 24,550.00 | 23,700.00 | 24,250.00 | 24,250.00 | 94,195 |
| 2025-11-04 | 24,900.00 | 25,800.00 | 24,400.00 | 25,200.00 | 25,200.00 | 114,809 |
| 2025-11-03 | 24,800.00 | 25,400.00 | 24,500.00 | 25,050.00 | 25,050.00 | 214,331 |
| 2025-10-31 | 23,650.00 | 23,800.00 | 22,900.00 | 23,200.00 | 23,200.00 | 80,177 |
| 2025-10-30 | 23,450.00 | 25,650.00 | 22,900.00 | 23,550.00 | 23,550.00 | 353,414 |
| 2025-10-29 | 24,000.00 | 24,000.00 | 22,850.00 | 22,950.00 | 22,950.00 | 131,432 |
| 2025-10-28 | 24,250.00 | 24,350.00 | 23,050.00 | 24,000.00 | 24,000.00 | 190,554 |
| 2025-10-27 | 24,300.00 | 24,500.00 | 23,850.00 | 24,100.00 | 24,100.00 | 62,148 |
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.