Hvm, Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 22,350.00 | 22,500.00 | 21,300.00 | 21,450.00 | 21,450.00 | 139,423 |
| 2025-04-24 | 21,700.00 | 22,500.00 | 21,400.00 | 21,700.00 | 21,700.00 | 221,155 |
| 2025-04-23 | 21,100.00 | 21,750.00 | 20,350.00 | 21,550.00 | 21,550.00 | 250,906 |
| 2025-04-22 | 19,260.00 | 21,150.00 | 19,260.00 | 20,550.00 | 20,550.00 | 182,412 |
| 2025-04-21 | 19,950.00 | 20,100.00 | 19,450.00 | 19,800.00 | 19,800.00 | 47,173 |
| 2025-04-18 | 19,790.00 | 19,860.00 | 19,340.00 | 19,680.00 | 19,680.00 | 65,291 |
| 2025-04-17 | 20,000.00 | 20,250.00 | 19,500.00 | 19,750.00 | 19,750.00 | 77,241 |
| 2025-04-16 | 20,150.00 | 20,500.00 | 19,120.00 | 19,560.00 | 19,560.00 | 137,255 |
| 2025-04-15 | 19,050.00 | 20,300.00 | 18,550.00 | 20,250.00 | 20,250.00 | 234,880 |
| 2025-04-14 | 19,020.00 | 19,320.00 | 18,820.00 | 19,050.00 | 19,050.00 | 87,959 |
| 2025-04-11 | 18,000.00 | 18,680.00 | 17,400.00 | 18,600.00 | 18,600.00 | 98,741 |
| 2025-04-10 | 17,500.00 | 18,240.00 | 17,390.00 | 18,240.00 | 18,240.00 | 121,395 |
| 2025-04-09 | 16,560.00 | 16,960.00 | 16,000.00 | 16,290.00 | 16,290.00 | 78,364 |
| 2025-04-08 | 17,060.00 | 17,550.00 | 16,710.00 | 16,960.00 | 16,960.00 | 99,307 |
| 2025-04-07 | 17,580.00 | 17,980.00 | 16,830.00 | 16,830.00 | 16,830.00 | 116,295 |
| 2025-04-04 | 18,130.00 | 18,790.00 | 17,840.00 | 18,600.00 | 18,600.00 | 185,742 |
| 2025-04-03 | 18,490.00 | 19,210.00 | 18,440.00 | 18,740.00 | 18,740.00 | 147,467 |
| 2025-04-02 | 19,690.00 | 20,000.00 | 19,230.00 | 19,230.00 | 19,230.00 | 80,575 |
| 2025-04-01 | 19,450.00 | 20,050.00 | 19,310.00 | 19,620.00 | 19,620.00 | 94,877 |
| 2025-03-31 | 19,310.00 | 19,690.00 | 18,650.00 | 19,460.00 | 19,460.00 | 216,606 |
| 2025-03-28 | 20,650.00 | 20,900.00 | 19,590.00 | 19,890.00 | 19,890.00 | 273,051 |
| 2025-03-27 | 21,800.00 | 22,450.00 | 20,500.00 | 20,600.00 | 20,600.00 | 364,674 |
| 2025-03-26 | 21,900.00 | 22,500.00 | 21,250.00 | 22,150.00 | 22,150.00 | 198,942 |
| 2025-03-25 | 20,800.00 | 22,900.00 | 20,800.00 | 22,000.00 | 22,000.00 | 770,153 |
| 2025-03-24 | 20,800.00 | 21,200.00 | 20,100.00 | 20,350.00 | 20,350.00 | 286,492 |
| 2025-03-21 | 21,450.00 | 21,600.00 | 20,600.00 | 20,850.00 | 20,850.00 | 330,644 |
| 2025-03-20 | 23,200.00 | 23,200.00 | 21,950.00 | 22,000.00 | 22,000.00 | 257,501 |
| 2025-03-19 | 22,800.00 | 23,600.00 | 22,800.00 | 23,000.00 | 23,000.00 | 139,450 |
| 2025-03-18 | 23,350.00 | 23,900.00 | 22,750.00 | 23,100.00 | 23,100.00 | 276,910 |
| 2025-03-17 | 24,100.00 | 24,400.00 | 23,350.00 | 23,500.00 | 23,500.00 | 303,582 |
| 2025-03-14 | 24,000.00 | 24,050.00 | 23,450.00 | 24,000.00 | 24,000.00 | 157,274 |
| 2025-03-13 | 23,300.00 | 24,350.00 | 23,000.00 | 23,800.00 | 23,800.00 | 423,700 |
| 2025-03-12 | 22,750.00 | 23,650.00 | 22,100.00 | 22,750.00 | 22,750.00 | 320,942 |
| 2025-03-11 | 21,750.00 | 23,050.00 | 21,650.00 | 22,600.00 | 22,600.00 | 506,780 |
| 2025-03-10 | 24,150.00 | 24,350.00 | 22,050.00 | 22,650.00 | 22,650.00 | 620,459 |
| 2025-03-07 | 24,550.00 | 25,900.00 | 23,650.00 | 23,800.00 | 23,800.00 | 1,064,634 |
| 2025-03-06 | 27,200.00 | 28,000.00 | 26,550.00 | 26,900.00 | 26,900.00 | 1,032,320 |
| 2025-03-05 | 25,600.00 | 26,875.00 | 25,450.00 | 26,700.00 | 26,700.00 | 344,191 |
| 2025-03-04 | 24,900.00 | 26,250.00 | 24,800.00 | 25,600.00 | 25,600.00 | 420,688 |
| 2025-02-28 | 26,200.00 | 26,750.00 | 25,000.00 | 25,600.00 | 25,600.00 | 488,746 |
| 2025-02-27 | 27,500.00 | 27,700.00 | 26,800.00 | 26,900.00 | 26,900.00 | 353,775 |
| 2025-02-26 | 27,600.00 | 27,950.00 | 26,800.00 | 27,400.00 | 27,400.00 | 479,688 |
| 2025-02-25 | 28,250.00 | 28,600.00 | 27,250.00 | 28,000.00 | 28,000.00 | 483,402 |
| 2025-02-24 | 28,000.00 | 29,100.00 | 27,900.00 | 28,700.00 | 28,700.00 | 598,724 |
| 2025-02-21 | 28,150.00 | 29,000.00 | 28,050.00 | 28,500.00 | 28,500.00 | 482,060 |
| 2025-02-20 | 29,400.00 | 29,550.00 | 28,300.00 | 28,650.00 | 28,650.00 | 673,186 |
| 2025-02-19 | 31,650.00 | 32,150.00 | 28,800.00 | 29,450.00 | 29,450.00 | 1,686,967 |
| 2025-02-18 | 32,750.00 | 32,800.00 | 30,950.00 | 31,650.00 | 31,650.00 | 1,239,046 |
| 2025-02-17 | 32,250.00 | 32,650.00 | 31,450.00 | 32,300.00 | 32,300.00 | 1,284,585 |
| 2025-02-14 | 27,150.00 | 34,250.00 | 26,950.00 | 32,750.00 | 32,750.00 | 8,168,733 |
| 2025-02-13 | 26,200.00 | 26,900.00 | 25,700.00 | 26,350.00 | 26,350.00 | 872,154 |
| 2025-02-12 | 24,350.00 | 26,250.00 | 23,550.00 | 26,250.00 | 26,250.00 | 858,230 |
| 2025-02-11 | 25,450.00 | 25,750.00 | 24,450.00 | 24,650.00 | 24,650.00 | 581,084 |
| 2025-02-10 | 24,200.00 | 25,300.00 | 23,750.00 | 24,750.00 | 24,750.00 | 643,342 |
| 2025-02-07 | 22,700.00 | 24,500.00 | 22,300.00 | 23,900.00 | 23,900.00 | 729,167 |
| 2025-02-06 | 23,200.00 | 23,400.00 | 22,100.00 | 22,500.00 | 22,500.00 | 292,801 |
| 2025-02-05 | 22,600.00 | 23,300.00 | 22,250.00 | 22,900.00 | 22,900.00 | 247,986 |
| 2025-02-04 | 22,000.00 | 22,850.00 | 21,750.00 | 22,150.00 | 22,150.00 | 387,704 |
| 2025-02-03 | 23,950.00 | 24,050.00 | 21,000.00 | 21,550.00 | 21,550.00 | 888,688 |
| 2025-01-31 | 25,250.00 | 25,250.00 | 24,100.00 | 24,450.00 | 24,450.00 | 296,355 |
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.