Hvm, Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14,790.00 | 15,350.00 | 14,400.00 | 14,550.00 | 14,550.00 | 303,325 |
| 2024-10-28 | 16,500.00 | 16,710.00 | 14,790.00 | 14,790.00 | 14,790.00 | 701,606 |
| 2024-10-25 | 15,770.00 | 16,930.00 | 15,270.00 | 16,630.00 | 16,630.00 | 1,265,826 |
| 2024-10-24 | 14,350.00 | 15,150.00 | 13,850.00 | 15,010.00 | 15,010.00 | 489,931 |
| 2024-10-23 | 14,920.00 | 15,430.00 | 14,320.00 | 14,600.00 | 14,600.00 | 283,709 |
| 2024-10-22 | 15,890.00 | 15,900.00 | 14,500.00 | 15,040.00 | 15,040.00 | 470,744 |
| 2024-10-21 | 15,010.00 | 16,170.00 | 14,930.00 | 15,870.00 | 15,870.00 | 570,189 |
| 2024-10-18 | 15,890.00 | 16,100.00 | 14,830.00 | 14,870.00 | 14,870.00 | 528,235 |
| 2024-10-17 | 17,130.00 | 17,780.00 | 15,620.00 | 16,000.00 | 16,000.00 | 764,992 |
| 2024-10-16 | 17,720.00 | 18,220.00 | 16,690.00 | 17,130.00 | 17,130.00 | 896,778 |
| 2024-10-15 | 17,540.00 | 18,280.00 | 17,530.00 | 17,720.00 | 17,720.00 | 1,298,616 |
| 2024-10-14 | 17,110.00 | 18,470.00 | 16,280.00 | 17,750.00 | 17,750.00 | 4,695,792 |
| 2024-10-11 | 17,100.00 | 17,300.00 | 16,200.00 | 16,220.00 | 16,220.00 | 444,033 |
| 2024-10-10 | 16,400.00 | 17,380.00 | 16,150.00 | 16,810.00 | 16,810.00 | 757,656 |
| 2024-10-08 | 16,400.00 | 16,500.00 | 16,000.00 | 16,270.00 | 16,270.00 | 326,966 |
| 2024-10-07 | 15,110.00 | 17,620.00 | 14,900.00 | 16,460.00 | 16,460.00 | 1,600,790 |
| 2024-10-04 | 14,980.00 | 15,500.00 | 14,530.00 | 15,110.00 | 15,110.00 | 447,133 |
| 2024-10-02 | 16,050.00 | 16,600.00 | 14,900.00 | 15,000.00 | 15,000.00 | 554,552 |
| 2024-09-30 | 16,490.00 | 16,550.00 | 15,500.00 | 15,500.00 | 15,500.00 | 765,134 |
| 2024-09-27 | 14,870.00 | 16,310.00 | 14,700.00 | 16,020.00 | 16,020.00 | 876,824 |
| 2024-09-26 | 14,600.00 | 15,250.00 | 14,450.00 | 15,070.00 | 15,070.00 | 375,057 |
| 2024-09-25 | 15,700.00 | 15,950.00 | 14,600.00 | 14,830.00 | 14,830.00 | 543,782 |
| 2024-09-24 | 16,650.00 | 16,760.00 | 15,650.00 | 15,830.00 | 15,830.00 | 885,959 |
| 2024-09-23 | 14,280.00 | 16,780.00 | 14,100.00 | 16,490.00 | 16,490.00 | 1,873,733 |
| 2024-09-20 | 14,440.00 | 14,600.00 | 14,060.00 | 14,060.00 | 14,060.00 | 532,070 |
| 2024-09-19 | 13,880.00 | 14,780.00 | 13,600.00 | 13,960.00 | 13,960.00 | 335,746 |
| 2024-09-13 | 13,410.00 | 14,180.00 | 13,000.00 | 13,880.00 | 13,880.00 | 285,996 |
| 2024-09-12 | 13,310.00 | 13,510.00 | 13,070.00 | 13,200.00 | 13,200.00 | 89,846 |
| 2024-09-11 | 13,160.00 | 13,700.00 | 12,900.00 | 13,310.00 | 13,310.00 | 193,877 |
| 2024-09-10 | 12,790.00 | 13,640.00 | 12,790.00 | 13,160.00 | 13,160.00 | 208,653 |
| 2024-09-09 | 12,120.00 | 13,330.00 | 11,910.00 | 12,740.00 | 12,740.00 | 195,113 |
| 2024-09-06 | 13,100.00 | 13,130.00 | 12,390.00 | 12,500.00 | 12,500.00 | 183,200 |
| 2024-09-05 | 14,060.00 | 14,420.00 | 13,170.00 | 13,200.00 | 13,200.00 | 338,084 |
| 2024-09-04 | 13,500.00 | 14,320.00 | 13,180.00 | 13,950.00 | 13,950.00 | 455,315 |
| 2024-09-03 | 14,700.00 | 14,790.00 | 13,840.00 | 14,290.00 | 14,290.00 | 328,542 |
| 2024-09-02 | 14,360.00 | 14,820.00 | 13,850.00 | 14,280.00 | 14,280.00 | 470,733 |
| 2024-08-30 | 13,050.00 | 14,800.00 | 12,980.00 | 14,610.00 | 14,610.00 | 1,005,505 |
| 2024-08-29 | 13,710.00 | 13,790.00 | 12,900.00 | 13,090.00 | 13,090.00 | 313,341 |
| 2024-08-28 | 13,240.00 | 14,380.00 | 13,230.00 | 13,710.00 | 13,710.00 | 697,134 |
| 2024-08-27 | 13,120.00 | 13,240.00 | 12,740.00 | 13,240.00 | 13,240.00 | 265,390 |
| 2024-08-26 | 13,410.00 | 14,320.00 | 13,110.00 | 13,240.00 | 13,240.00 | 687,508 |
| 2024-08-23 | 12,400.00 | 13,620.00 | 12,380.00 | 13,280.00 | 13,280.00 | 1,600,891 |
| 2024-08-22 | 11,310.00 | 12,990.00 | 11,040.00 | 12,700.00 | 12,700.00 | 2,256,154 |
| 2024-08-21 | 11,340.00 | 11,520.00 | 10,870.00 | 10,910.00 | 10,910.00 | 291,569 |
| 2024-08-20 | 10,830.00 | 11,660.00 | 10,720.00 | 11,640.00 | 11,640.00 | 385,223 |
| 2024-08-19 | 11,200.00 | 11,470.00 | 10,890.00 | 10,980.00 | 10,980.00 | 365,781 |
| 2024-08-16 | 12,640.00 | 12,640.00 | 11,750.00 | 11,750.00 | 11,750.00 | 580,768 |
| 2024-08-14 | 13,070.00 | 13,210.00 | 12,590.00 | 12,680.00 | 12,680.00 | 513,079 |
| 2024-08-13 | 14,000.00 | 14,650.00 | 13,270.00 | 13,270.00 | 13,270.00 | 1,681,736 |
| 2024-08-12 | 13,300.00 | 14,200.00 | 13,110.00 | 13,980.00 | 13,980.00 | 929,268 |
| 2024-08-09 | 13,190.00 | 13,870.00 | 12,920.00 | 13,460.00 | 13,460.00 | 948,734 |
| 2024-08-08 | 15,040.00 | 15,060.00 | 13,660.00 | 13,950.00 | 13,950.00 | 1,813,307 |
| 2024-08-07 | 15,080.00 | 15,680.00 | 14,730.00 | 15,500.00 | 15,500.00 | 3,322,645 |
| 2024-08-06 | 13,900.00 | 15,770.00 | 13,050.00 | 15,210.00 | 15,210.00 | 7,085,591 |
| 2024-08-05 | 11,840.00 | 15,890.00 | 11,500.00 | 13,840.00 | 13,840.00 | 10,430,900 |
| 2024-08-02 | 11,270.00 | 12,330.00 | 10,460.00 | 12,250.00 | 12,250.00 | 1,230,599 |
| 2024-08-01 | 11,290.00 | 11,430.00 | 11,140.00 | 11,360.00 | 11,360.00 | 105,199 |
| 2024-07-31 | 11,400.00 | 11,450.00 | 11,100.00 | 11,100.00 | 11,100.00 | 128,228 |
| 2024-07-30 | 11,440.00 | 11,440.00 | 10,900.00 | 11,110.00 | 11,110.00 | 132,022 |
| 2024-07-29 | 11,630.00 | 11,730.00 | 11,290.00 | 11,320.00 | 11,320.00 | 119,547 |
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.