Hvm, Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 24,500.00 | 24,500.00 | 23,800.00 | 23,900.00 | 23,900.00 | 83,238 |
| 2025-10-23 | 24,500.00 | 24,500.00 | 23,800.00 | 23,850.00 | 23,850.00 | 318,502 |
| 2025-10-22 | 24,950.00 | 24,950.00 | 24,250.00 | 24,600.00 | 24,600.00 | 40,545 |
| 2025-10-21 | 24,800.00 | 25,150.00 | 24,500.00 | 24,750.00 | 24,750.00 | 58,692 |
| 2025-10-20 | 24,850.00 | 25,000.00 | 24,150.00 | 24,800.00 | 24,800.00 | 87,638 |
| 2025-10-17 | 26,250.00 | 26,250.00 | 24,600.00 | 24,700.00 | 24,700.00 | 209,673 |
| 2025-10-16 | 27,350.00 | 27,400.00 | 25,800.00 | 25,900.00 | 25,900.00 | 271,638 |
| 2025-10-15 | 26,450.00 | 27,900.00 | 26,250.00 | 27,850.00 | 27,850.00 | 287,909 |
| 2025-10-14 | 26,350.00 | 27,100.00 | 25,600.00 | 25,700.00 | 25,700.00 | 341,937 |
| 2025-10-13 | 25,750.00 | 27,050.00 | 25,550.00 | 26,300.00 | 26,300.00 | 102,443 |
| 2025-10-10 | 25,250.00 | 26,200.00 | 24,800.00 | 26,100.00 | 26,100.00 | 87,878 |
| 2025-10-02 | 24,850.00 | 25,250.00 | 24,550.00 | 25,200.00 | 25,200.00 | 43,558 |
| 2025-10-01 | 24,900.00 | 25,400.00 | 24,600.00 | 24,750.00 | 24,750.00 | 55,803 |
| 2025-09-30 | 25,900.00 | 26,000.00 | 24,750.00 | 24,850.00 | 24,850.00 | 88,323 |
| 2025-09-29 | 25,950.00 | 26,000.00 | 25,400.00 | 25,500.00 | 25,500.00 | 57,270 |
| 2025-09-26 | 24,650.00 | 25,850.00 | 24,200.00 | 25,400.00 | 25,400.00 | 160,928 |
| 2025-09-25 | 24,900.00 | 25,000.00 | 24,200.00 | 24,650.00 | 24,650.00 | 68,527 |
| 2025-09-24 | 24,800.00 | 25,200.00 | 24,500.00 | 24,750.00 | 24,750.00 | 58,864 |
| 2025-09-23 | 25,250.00 | 25,250.00 | 24,550.00 | 24,800.00 | 24,800.00 | 52,520 |
| 2025-09-22 | 25,850.00 | 26,200.00 | 24,900.00 | 24,950.00 | 24,950.00 | 110,927 |
| 2025-09-19 | 26,200.00 | 26,200.00 | 25,550.00 | 25,800.00 | 25,800.00 | 103,989 |
| 2025-09-18 | 26,300.00 | 27,300.00 | 26,000.00 | 26,500.00 | 26,500.00 | 157,744 |
| 2025-09-17 | 26,100.00 | 26,100.00 | 25,100.00 | 25,600.00 | 25,600.00 | 128,400 |
| 2025-09-16 | 26,350.00 | 26,450.00 | 25,700.00 | 25,900.00 | 25,900.00 | 116,923 |
| 2025-09-15 | 26,150.00 | 26,600.00 | 26,000.00 | 26,150.00 | 26,150.00 | 91,401 |
| 2025-09-12 | 26,550.00 | 26,550.00 | 25,500.00 | 26,100.00 | 26,100.00 | 151,296 |
| 2025-09-11 | 26,450.00 | 27,350.00 | 25,950.00 | 26,550.00 | 26,550.00 | 112,236 |
| 2025-09-10 | 26,450.00 | 26,800.00 | 25,450.00 | 26,400.00 | 26,400.00 | 200,780 |
| 2025-09-09 | 26,650.00 | 26,900.00 | 26,200.00 | 26,300.00 | 26,300.00 | 78,133 |
| 2025-09-08 | 26,100.00 | 26,200.00 | 25,550.00 | 26,050.00 | 26,050.00 | 85,987 |
| 2025-09-05 | 26,700.00 | 26,900.00 | 26,050.00 | 26,050.00 | 26,050.00 | 84,712 |
| 2025-09-04 | 26,500.00 | 26,850.00 | 26,100.00 | 26,150.00 | 26,150.00 | 64,625 |
| 2025-09-03 | 26,650.00 | 27,050.00 | 26,000.00 | 26,250.00 | 26,250.00 | 166,741 |
| 2025-09-02 | 27,800.00 | 28,100.00 | 26,400.00 | 26,650.00 | 26,650.00 | 183,045 |
| 2025-09-01 | 29,250.00 | 29,400.00 | 27,700.00 | 27,850.00 | 27,850.00 | 174,767 |
| 2025-08-29 | 30,300.00 | 30,300.00 | 28,700.00 | 29,050.00 | 29,050.00 | 99,176 |
| 2025-08-28 | 31,000.00 | 31,250.00 | 30,100.00 | 30,100.00 | 30,100.00 | 145,495 |
| 2025-08-27 | 30,950.00 | 31,800.00 | 30,500.00 | 30,550.00 | 30,550.00 | 149,989 |
| 2025-08-26 | 29,950.00 | 30,550.00 | 29,800.00 | 30,050.00 | 30,050.00 | 45,779 |
| 2025-08-25 | 30,400.00 | 30,700.00 | 29,800.00 | 30,000.00 | 30,000.00 | 52,191 |
| 2025-08-22 | 29,050.00 | 30,500.00 | 29,050.00 | 30,300.00 | 30,300.00 | 85,488 |
| 2025-08-21 | 29,000.00 | 29,550.00 | 28,350.00 | 29,000.00 | 29,000.00 | 38,590 |
| 2025-08-20 | 28,400.00 | 29,200.00 | 27,350.00 | 28,750.00 | 28,750.00 | 163,253 |
| 2025-08-19 | 30,100.00 | 30,650.00 | 29,450.00 | 29,650.00 | 29,650.00 | 77,254 |
| 2025-08-18 | 30,700.00 | 31,200.00 | 30,050.00 | 30,100.00 | 30,100.00 | 135,966 |
| 2025-08-14 | 29,950.00 | 30,650.00 | 29,300.00 | 30,300.00 | 30,300.00 | 97,804 |
| 2025-08-13 | 29,300.00 | 30,150.00 | 28,750.00 | 30,050.00 | 30,050.00 | 78,398 |
| 2025-08-12 | 30,650.00 | 30,650.00 | 28,750.00 | 29,000.00 | 29,000.00 | 101,897 |
| 2025-08-11 | 31,100.00 | 31,950.00 | 30,300.00 | 30,400.00 | 30,400.00 | 105,404 |
| 2025-08-08 | 30,900.00 | 31,250.00 | 30,400.00 | 30,800.00 | 30,800.00 | 91,746 |
| 2025-08-07 | 29,350.00 | 31,400.00 | 28,850.00 | 31,000.00 | 31,000.00 | 188,200 |
| 2025-08-06 | 29,050.00 | 30,150.00 | 28,800.00 | 29,550.00 | 29,550.00 | 150,503 |
| 2025-08-05 | 31,450.00 | 31,700.00 | 29,000.00 | 29,450.00 | 29,450.00 | 437,954 |
| 2025-08-04 | 33,050.00 | 33,200.00 | 30,150.00 | 31,250.00 | 31,250.00 | 988,804 |
| 2025-08-01 | 35,100.00 | 35,850.00 | 33,000.00 | 35,850.00 | 35,850.00 | 1,423,092 |
| 2025-07-31 | 27,800.00 | 28,100.00 | 27,100.00 | 27,600.00 | 27,600.00 | 81,592 |
| 2025-07-30 | 27,900.00 | 28,500.00 | 27,250.00 | 27,400.00 | 27,400.00 | 77,739 |
| 2025-07-29 | 28,050.00 | 28,500.00 | 27,500.00 | 27,900.00 | 27,900.00 | 53,495 |
| 2025-07-28 | 29,300.00 | 29,400.00 | 27,950.00 | 28,000.00 | 28,000.00 | 174,661 |
| 2025-07-25 | 29,500.00 | 30,150.00 | 29,250.00 | 29,450.00 | 29,450.00 | 54,161 |
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.