Hvm, Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 65,800.00 | 66,500.00 | 63,500.00 | 64,100.00 | 64,100.00 | 113,681 |
| 2026-10-19 | 57,900.00 | 67,900.00 | 57,900.00 | 66,600.00 | 66,600.00 | 228,583 |
| 2026-10-16 | 56,300.00 | 62,500.00 | 56,300.00 | 60,300.00 | 60,300.00 | 124,328 |
| 2026-10-15 | 63,200.00 | 63,200.00 | 54,100.00 | 55,800.00 | 55,800.00 | 222,273 |
| 2026-10-14 | 64,300.00 | 67,800.00 | 63,800.00 | 64,900.00 | 64,900.00 | 74,247 |
| 2026-10-13 | 66,000.00 | 67,000.00 | 61,100.00 | 65,000.00 | 65,000.00 | 217,064 |
| 2026-10-12 | 72,200.00 | 74,000.00 | 65,000.00 | 67,700.00 | 67,700.00 | 132,685 |
| 2026-10-08 | 71,800.00 | 76,800.00 | 70,200.00 | 74,200.00 | 74,200.00 | 207,864 |
| 2026-10-07 | 75,000.00 | 77,000.00 | 71,400.00 | 72,000.00 | 72,000.00 | 219,369 |
| 2026-10-06 | 77,800.00 | 77,800.00 | 72,200.00 | 76,700.00 | 76,700.00 | 279,042 |
| 2026-10-02 | 64,000.00 | 70,200.00 | 63,500.00 | 70,200.00 | 70,200.00 | 272,767 |
| 2026-10-01 | 60,000.00 | 64,800.00 | 59,400.00 | 64,600.00 | 64,600.00 | 185,712 |
| 2026-09-30 | 58,600.00 | 60,700.00 | 58,000.00 | 59,800.00 | 59,800.00 | 84,278 |
| 2026-09-29 | 56,100.00 | 59,500.00 | 53,300.00 | 58,200.00 | 58,200.00 | 246,618 |
| 2026-09-28 | 62,100.00 | 62,500.00 | 57,600.00 | 57,800.00 | 57,800.00 | 178,723 |
| 2026-09-23 | 58,900.00 | 64,000.00 | 57,800.00 | 63,100.00 | 63,100.00 | 307,985 |
| 2026-09-22 | 59,500.00 | 60,500.00 | 57,100.00 | 58,200.00 | 58,200.00 | 194,005 |
| 2026-09-21 | 60,200.00 | 60,500.00 | 58,100.00 | 59,600.00 | 59,600.00 | 115,444 |
| 2026-09-18 | 61,000.00 | 61,300.00 | 58,800.00 | 60,000.00 | 60,000.00 | 185,311 |
| 2026-09-17 | 55,300.00 | 61,700.00 | 54,700.00 | 60,700.00 | 60,700.00 | 643,835 |
| 2026-09-16 | 52,600.00 | 54,400.00 | 51,300.00 | 53,300.00 | 53,300.00 | 114,449 |
| 2026-09-15 | 49,450.00 | 53,300.00 | 48,000.00 | 52,400.00 | 52,400.00 | 131,930 |
| 2026-09-14 | 49,750.00 | 51,900.00 | 48,400.00 | 50,500.00 | 50,500.00 | 146,776 |
| 2026-09-11 | 49,150.00 | 49,550.00 | 48,150.00 | 48,200.00 | 48,200.00 | 76,962 |
| 2026-09-10 | 48,950.00 | 50,800.00 | 47,500.00 | 50,300.00 | 50,300.00 | 69,667 |
| 2026-09-09 | 51,100.00 | 51,800.00 | 49,500.00 | 49,950.00 | 49,950.00 | 65,272 |
| 2026-09-08 | 47,300.00 | 52,000.00 | 47,000.00 | 50,000.00 | 50,000.00 | 146,460 |
| 2026-09-07 | 48,800.00 | 49,600.00 | 47,000.00 | 47,200.00 | 47,200.00 | 61,575 |
| 2026-09-04 | 43,200.00 | 48,450.00 | 43,100.00 | 48,450.00 | 48,450.00 | 197,199 |
| 2026-09-03 | 43,500.00 | 44,200.00 | 41,300.00 | 42,050.00 | 42,050.00 | 54,888 |
| 2026-09-02 | 43,600.00 | 44,650.00 | 42,450.00 | 43,300.00 | 43,300.00 | 39,611 |
| 2026-09-01 | 45,850.00 | 46,650.00 | 44,700.00 | 45,200.00 | 45,200.00 | 39,493 |
| 2026-08-31 | 45,900.00 | 46,800.00 | 44,000.00 | 45,900.00 | 45,900.00 | 53,350 |
| 2026-08-28 | 48,050.00 | 48,450.00 | 46,300.00 | 47,000.00 | 47,000.00 | 56,917 |
| 2026-08-27 | 46,700.00 | 49,000.00 | 46,600.00 | 48,850.00 | 48,850.00 | 58,294 |
| 2026-08-26 | 49,500.00 | 49,900.00 | 46,800.00 | 47,150.00 | 47,150.00 | 92,911 |
| 2026-08-25 | 43,050.00 | 47,150.00 | 42,200.00 | 47,100.00 | 47,100.00 | 53,313 |
| 2026-08-24 | 45,100.00 | 46,350.00 | 44,450.00 | 44,900.00 | 44,900.00 | 78,461 |
| 2026-08-21 | 46,700.00 | 46,700.00 | 44,500.00 | 44,750.00 | 44,750.00 | 100,582 |
| 2026-08-20 | 47,500.00 | 49,150.00 | 47,450.00 | 48,100.00 | 48,100.00 | 64,706 |
| 2026-08-19 | 47,000.00 | 48,600.00 | 46,650.00 | 47,250.00 | 47,250.00 | 107,559 |
| 2026-08-18 | 53,000.00 | 53,200.00 | 48,500.00 | 48,850.00 | 48,850.00 | 152,456 |
| 2026-08-14 | 52,400.00 | 56,600.00 | 51,000.00 | 53,800.00 | 53,800.00 | 158,662 |
| 2026-08-13 | 56,200.00 | 57,600.00 | 53,100.00 | 53,500.00 | 53,500.00 | 146,226 |
| 2026-08-12 | 53,000.00 | 56,300.00 | 50,300.00 | 55,200.00 | 55,200.00 | 189,555 |
| 2026-08-11 | 54,100.00 | 57,400.00 | 52,400.00 | 54,300.00 | 54,300.00 | 225,329 |
| 2026-08-10 | 57,100.00 | 57,900.00 | 53,800.00 | 54,900.00 | 54,900.00 | 266,794 |
| 2026-08-07 | 45,150.00 | 52,000.00 | 45,150.00 | 50,200.00 | 50,200.00 | 448,125 |
| 2026-08-06 | 42,900.00 | 45,650.00 | 42,050.00 | 43,850.00 | 43,850.00 | 136,273 |
| 2026-08-05 | 46,600.00 | 46,600.00 | 43,100.00 | 43,300.00 | 43,300.00 | 203,359 |
| 2026-08-04 | 39,100.00 | 48,500.00 | 38,800.00 | 45,500.00 | 45,500.00 | 524,789 |
| 2026-08-03 | 34,700.00 | 41,350.00 | 33,450.00 | 39,100.00 | 39,100.00 | 185,117 |
| 2026-07-31 | 31,550.00 | 35,950.00 | 31,550.00 | 35,000.00 | 35,000.00 | 79,872 |
| 2026-07-30 | 29,000.00 | 33,350.00 | 29,000.00 | 30,650.00 | 30,650.00 | 81,398 |
| 2026-07-29 | 35,900.00 | 36,950.00 | 30,000.00 | 31,800.00 | 31,800.00 | 176,648 |
| 2026-07-28 | 38,150.00 | 38,500.00 | 35,100.00 | 35,750.00 | 35,750.00 | 79,095 |
| 2026-07-27 | 41,100.00 | 42,650.00 | 39,400.00 | 40,100.00 | 40,100.00 | 83,995 |
| 2026-07-24 | 41,600.00 | 41,650.00 | 38,700.00 | 39,050.00 | 39,050.00 | 62,379 |
| 2026-07-23 | 39,900.00 | 42,450.00 | 39,700.00 | 42,450.00 | 42,450.00 | 58,708 |
| 2026-07-22 | 40,500.00 | 42,700.00 | 39,200.00 | 39,200.00 | 39,200.00 | 93,425 |
Page 1 of 5 · 245 trading daysOlder →
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.