Hvm, Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 24,850.00 | 25,900.00 | 24,450.00 | 25,250.00 | 25,250.00 | 560,768 |
| 2025-01-23 | 25,550.00 | 25,700.00 | 24,700.00 | 24,850.00 | 24,850.00 | 526,332 |
| 2025-01-22 | 25,550.00 | 26,550.00 | 24,800.00 | 26,100.00 | 26,100.00 | 1,732,108 |
| 2025-01-21 | 26,250.00 | 27,200.00 | 24,250.00 | 24,250.00 | 24,250.00 | 2,127,058 |
| 2025-01-20 | 24,550.00 | 24,950.00 | 23,700.00 | 23,900.00 | 23,900.00 | 813,536 |
| 2025-01-17 | 25,400.00 | 28,450.00 | 24,000.00 | 25,600.00 | 25,600.00 | 4,097,029 |
| 2025-01-16 | 26,750.00 | 27,100.00 | 26,050.00 | 26,600.00 | 26,600.00 | 536,831 |
| 2025-01-15 | 26,200.00 | 27,000.00 | 25,300.00 | 26,200.00 | 26,200.00 | 595,685 |
| 2025-01-14 | 26,900.00 | 27,000.00 | 25,000.00 | 25,950.00 | 25,950.00 | 591,473 |
| 2025-01-13 | 26,150.00 | 27,450.00 | 25,700.00 | 26,400.00 | 26,400.00 | 1,137,157 |
| 2025-01-10 | 25,600.00 | 25,900.00 | 24,300.00 | 25,700.00 | 25,700.00 | 576,954 |
| 2025-01-09 | 24,600.00 | 25,900.00 | 23,900.00 | 25,850.00 | 25,850.00 | 881,815 |
| 2025-01-08 | 27,900.00 | 28,700.00 | 25,050.00 | 25,300.00 | 25,300.00 | 1,504,776 |
| 2025-01-07 | 27,650.00 | 29,200.00 | 26,850.00 | 29,200.00 | 29,200.00 | 1,018,426 |
| 2025-01-06 | 27,750.00 | 29,450.00 | 26,850.00 | 27,600.00 | 27,600.00 | 1,771,260 |
| 2025-01-03 | 28,350.00 | 28,450.00 | 26,350.00 | 27,350.00 | 27,350.00 | 1,645,078 |
| 2025-01-02 | 24,600.00 | 27,850.00 | 24,100.00 | 27,400.00 | 27,400.00 | 2,044,688 |
| 2024-12-30 | 23,150.00 | 24,500.00 | 22,500.00 | 24,500.00 | 24,500.00 | 980,456 |
| 2024-12-27 | 23,600.00 | 24,500.00 | 22,650.00 | 23,750.00 | 23,750.00 | 1,801,409 |
| 2024-12-26 | 22,250.00 | 23,450.00 | 22,000.00 | 22,800.00 | 22,800.00 | 843,808 |
| 2024-12-24 | 22,550.00 | 22,950.00 | 21,050.00 | 21,700.00 | 21,700.00 | 397,017 |
| 2024-12-23 | 21,800.00 | 22,650.00 | 21,600.00 | 22,050.00 | 22,050.00 | 532,354 |
| 2024-12-20 | 21,000.00 | 21,850.00 | 20,100.00 | 21,500.00 | 21,500.00 | 869,499 |
| 2024-12-19 | 21,700.00 | 22,400.00 | 20,700.00 | 21,000.00 | 21,000.00 | 971,606 |
| 2024-12-18 | 23,200.00 | 24,150.00 | 22,900.00 | 23,250.00 | 23,250.00 | 541,957 |
| 2024-12-17 | 25,400.00 | 25,450.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1,002,988 |
| 2024-12-16 | 24,650.00 | 25,600.00 | 24,350.00 | 25,150.00 | 25,150.00 | 1,062,122 |
| 2024-12-13 | 24,700.00 | 25,050.00 | 23,900.00 | 24,450.00 | 24,450.00 | 1,325,485 |
| 2024-12-12 | 22,850.00 | 26,250.00 | 22,150.00 | 26,000.00 | 26,000.00 | 3,768,076 |
| 2024-12-11 | 22,100.00 | 22,750.00 | 21,250.00 | 21,800.00 | 21,800.00 | 728,910 |
| 2024-12-10 | 20,250.00 | 21,800.00 | 20,050.00 | 21,800.00 | 21,800.00 | 603,593 |
| 2024-12-09 | 19,350.00 | 20,500.00 | 19,230.00 | 19,850.00 | 19,850.00 | 662,039 |
| 2024-12-06 | 19,980.00 | 20,350.00 | 18,310.00 | 19,910.00 | 19,910.00 | 670,971 |
| 2024-12-05 | 20,200.00 | 20,500.00 | 18,720.00 | 19,490.00 | 19,490.00 | 646,300 |
| 2024-12-04 | 20,850.00 | 21,500.00 | 19,530.00 | 19,770.00 | 19,770.00 | 834,871 |
| 2024-12-03 | 21,400.00 | 22,450.00 | 20,550.00 | 21,750.00 | 21,750.00 | 914,861 |
| 2024-12-02 | 21,000.00 | 22,000.00 | 20,350.00 | 21,150.00 | 21,150.00 | 741,338 |
| 2024-11-29 | 19,400.00 | 21,150.00 | 19,290.00 | 20,500.00 | 20,500.00 | 1,091,536 |
| 2024-11-28 | 20,300.00 | 21,150.00 | 19,180.00 | 19,340.00 | 19,340.00 | 871,093 |
| 2024-11-27 | 20,400.00 | 21,450.00 | 20,000.00 | 20,750.00 | 20,750.00 | 634,315 |
| 2024-11-26 | 23,150.00 | 23,600.00 | 20,450.00 | 20,450.00 | 20,450.00 | 1,073,305 |
| 2024-11-25 | 21,500.00 | 23,050.00 | 21,350.00 | 22,600.00 | 22,600.00 | 923,799 |
| 2024-11-22 | 22,150.00 | 22,650.00 | 20,650.00 | 21,000.00 | 21,000.00 | 581,662 |
| 2024-11-21 | 23,250.00 | 24,200.00 | 20,950.00 | 21,850.00 | 21,850.00 | 1,005,611 |
| 2024-11-20 | 27,550.00 | 27,650.00 | 22,800.00 | 23,250.00 | 23,250.00 | 1,505,038 |
| 2024-11-19 | 27,400.00 | 29,400.00 | 25,300.00 | 28,950.00 | 28,950.00 | 1,028,429 |
| 2024-11-18 | 26,200.00 | 28,100.00 | 26,000.00 | 27,050.00 | 27,050.00 | 565,661 |
| 2024-11-15 | 25,800.00 | 26,600.00 | 24,550.00 | 26,600.00 | 26,600.00 | 438,277 |
| 2024-11-14 | 26,100.00 | 27,600.00 | 24,850.00 | 26,450.00 | 26,450.00 | 822,743 |
| 2024-11-13 | 27,200.00 | 28,400.00 | 23,800.00 | 25,550.00 | 25,550.00 | 1,297,624 |
| 2024-11-12 | 28,450.00 | 30,400.00 | 25,800.00 | 28,200.00 | 28,200.00 | 1,545,320 |
| 2024-11-11 | 27,250.00 | 29,550.00 | 26,600.00 | 27,700.00 | 27,700.00 | 1,428,286 |
| 2024-11-08 | 24,450.00 | 26,900.00 | 24,250.00 | 26,250.00 | 26,250.00 | 2,407,014 |
| 2024-11-07 | 26,250.00 | 26,250.00 | 22,100.00 | 25,550.00 | 25,550.00 | 8,234,203 |
| 2024-11-06 | 16,800.00 | 20,450.00 | 16,450.00 | 20,200.00 | 20,200.00 | 2,839,291 |
| 2024-11-05 | 16,610.00 | 17,950.00 | 16,530.00 | 16,760.00 | 16,760.00 | 932,815 |
| 2024-11-04 | 16,310.00 | 16,960.00 | 16,230.00 | 16,610.00 | 16,610.00 | 469,359 |
| 2024-11-01 | 15,970.00 | 17,420.00 | 15,450.00 | 16,220.00 | 16,220.00 | 1,053,520 |
| 2024-10-31 | 14,650.00 | 16,010.00 | 14,190.00 | 15,850.00 | 15,850.00 | 561,423 |
| 2024-10-30 | 14,500.00 | 15,060.00 | 14,500.00 | 14,640.00 | 14,640.00 | 242,395 |
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.