Hvm, Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 29,500.00 | 30,150.00 | 29,250.00 | 29,450.00 | 29,450.00 | 54,161 |
| 2025-07-24 | 30,150.00 | 30,400.00 | 29,500.00 | 29,700.00 | 29,700.00 | 55,794 |
| 2025-07-23 | 30,100.00 | 30,350.00 | 29,450.00 | 29,700.00 | 29,700.00 | 81,571 |
| 2025-07-22 | 31,500.00 | 32,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | 161,469 |
| 2025-07-21 | 31,550.00 | 32,000.00 | 31,000.00 | 31,350.00 | 31,350.00 | 105,796 |
| 2025-07-18 | 32,850.00 | 33,150.00 | 32,100.00 | 32,300.00 | 32,300.00 | 117,308 |
| 2025-07-17 | 33,400.00 | 33,950.00 | 32,700.00 | 33,700.00 | 33,700.00 | 266,086 |
| 2025-07-16 | 30,700.00 | 34,100.00 | 30,100.00 | 33,250.00 | 33,250.00 | 566,881 |
| 2025-07-15 | 29,200.00 | 31,050.00 | 28,850.00 | 31,000.00 | 31,000.00 | 200,435 |
| 2025-07-14 | 29,300.00 | 30,400.00 | 28,800.00 | 29,150.00 | 29,150.00 | 253,299 |
| 2025-07-11 | 29,000.00 | 29,250.00 | 28,400.00 | 28,500.00 | 28,500.00 | 89,243 |
| 2025-07-10 | 28,800.00 | 29,050.00 | 28,350.00 | 28,450.00 | 28,450.00 | 81,553 |
| 2025-07-09 | 27,700.00 | 29,100.00 | 27,250.00 | 28,850.00 | 28,850.00 | 114,742 |
| 2025-07-08 | 27,800.00 | 28,650.00 | 26,700.00 | 27,600.00 | 27,600.00 | 223,768 |
| 2025-07-07 | 27,500.00 | 28,900.00 | 26,800.00 | 28,100.00 | 28,100.00 | 222,547 |
| 2025-07-04 | 27,800.00 | 29,200.00 | 27,300.00 | 28,050.00 | 28,050.00 | 165,932 |
| 2025-07-03 | 28,650.00 | 28,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | 139,415 |
| 2025-07-02 | 29,950.00 | 30,450.00 | 28,250.00 | 28,550.00 | 28,550.00 | 188,433 |
| 2025-07-01 | 28,600.00 | 31,300.00 | 28,200.00 | 29,300.00 | 29,300.00 | 459,274 |
| 2025-06-30 | 29,150.00 | 29,450.00 | 28,650.00 | 28,850.00 | 28,850.00 | 146,309 |
| 2025-06-27 | 27,800.00 | 30,250.00 | 27,650.00 | 29,900.00 | 29,900.00 | 566,147 |
| 2025-06-26 | 27,850.00 | 27,900.00 | 26,900.00 | 27,050.00 | 27,050.00 | 130,962 |
| 2025-06-25 | 28,000.00 | 28,250.00 | 26,550.00 | 28,000.00 | 28,000.00 | 195,320 |
| 2025-06-24 | 27,600.00 | 28,450.00 | 26,300.00 | 28,050.00 | 28,050.00 | 265,083 |
| 2025-06-23 | 26,650.00 | 27,800.00 | 26,350.00 | 27,250.00 | 27,250.00 | 234,580 |
| 2025-06-20 | 26,550.00 | 26,600.00 | 25,650.00 | 26,350.00 | 26,350.00 | 98,370 |
| 2025-06-19 | 25,950.00 | 26,700.00 | 25,500.00 | 26,550.00 | 26,550.00 | 86,550 |
| 2025-06-18 | 27,700.00 | 28,100.00 | 25,850.00 | 26,050.00 | 26,050.00 | 295,752 |
| 2025-06-17 | 26,900.00 | 27,150.00 | 26,200.00 | 26,850.00 | 26,850.00 | 131,009 |
| 2025-06-16 | 24,750.00 | 27,100.00 | 24,250.00 | 26,900.00 | 26,900.00 | 256,590 |
| 2025-06-13 | 25,700.00 | 27,550.00 | 24,850.00 | 25,200.00 | 25,200.00 | 516,103 |
| 2025-06-12 | 24,800.00 | 25,850.00 | 24,600.00 | 25,700.00 | 25,700.00 | 124,639 |
| 2025-06-11 | 25,350.00 | 25,450.00 | 24,650.00 | 24,900.00 | 24,900.00 | 97,979 |
| 2025-06-10 | 23,550.00 | 25,350.00 | 23,450.00 | 25,350.00 | 25,350.00 | 378,031 |
| 2025-06-09 | 24,100.00 | 24,100.00 | 21,700.00 | 23,150.00 | 23,150.00 | 595,964 |
| 2025-06-05 | 25,450.00 | 26,200.00 | 25,250.00 | 25,600.00 | 25,600.00 | 119,145 |
| 2025-06-04 | 25,050.00 | 25,750.00 | 25,000.00 | 25,250.00 | 25,250.00 | 90,124 |
| 2025-06-02 | 25,350.00 | 25,550.00 | 24,850.00 | 25,100.00 | 25,100.00 | 92,966 |
| 2025-05-30 | 25,550.00 | 26,350.00 | 24,650.00 | 25,450.00 | 25,450.00 | 250,476 |
| 2025-05-29 | 26,700.00 | 26,700.00 | 24,900.00 | 25,600.00 | 25,600.00 | 302,883 |
| 2025-05-28 | 27,000.00 | 27,600.00 | 26,050.00 | 26,500.00 | 26,500.00 | 377,530 |
| 2025-05-27 | 25,250.00 | 26,700.00 | 25,050.00 | 26,400.00 | 26,400.00 | 149,957 |
| 2025-05-26 | 25,950.00 | 26,350.00 | 25,100.00 | 25,400.00 | 25,400.00 | 155,877 |
| 2025-05-23 | 26,300.00 | 26,500.00 | 25,100.00 | 26,050.00 | 26,050.00 | 196,026 |
| 2025-05-22 | 25,750.00 | 26,000.00 | 24,600.00 | 25,800.00 | 25,800.00 | 256,233 |
| 2025-05-21 | 26,600.00 | 26,700.00 | 25,700.00 | 26,150.00 | 26,150.00 | 352,913 |
| 2025-05-20 | 24,950.00 | 25,600.00 | 24,650.00 | 24,950.00 | 24,950.00 | 81,065 |
| 2025-05-19 | 25,200.00 | 25,200.00 | 24,350.00 | 24,750.00 | 24,750.00 | 145,275 |
| 2025-05-16 | 26,100.00 | 26,100.00 | 24,300.00 | 25,700.00 | 25,700.00 | 151,342 |
| 2025-05-15 | 26,400.00 | 27,000.00 | 25,400.00 | 26,000.00 | 26,000.00 | 342,064 |
| 2025-05-14 | 25,050.00 | 26,350.00 | 24,650.00 | 26,150.00 | 26,150.00 | 423,988 |
| 2025-05-13 | 23,650.00 | 25,025.00 | 23,350.00 | 24,550.00 | 24,550.00 | 201,154 |
| 2025-05-12 | 24,650.00 | 24,650.00 | 23,450.00 | 23,700.00 | 23,700.00 | 124,201 |
| 2025-05-09 | 23,000.00 | 24,150.00 | 22,700.00 | 23,800.00 | 23,800.00 | 273,578 |
| 2025-05-08 | 22,450.00 | 23,600.00 | 22,400.00 | 22,650.00 | 22,650.00 | 241,677 |
| 2025-05-07 | 21,200.00 | 22,650.00 | 20,850.00 | 22,550.00 | 22,550.00 | 198,976 |
| 2025-05-02 | 21,650.00 | 22,000.00 | 20,750.00 | 20,850.00 | 20,850.00 | 89,535 |
| 2025-04-30 | 21,250.00 | 21,300.00 | 20,550.00 | 21,000.00 | 21,000.00 | 106,586 |
| 2025-04-29 | 21,250.00 | 21,500.00 | 20,450.00 | 21,000.00 | 21,000.00 | 85,390 |
| 2025-04-28 | 21,450.00 | 22,250.00 | 21,100.00 | 21,200.00 | 21,200.00 | 138,133 |
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.