Hvm, Co.,Ltd. (KOSDAQ:295310)
South Korea · Delayed Price · Currency is KRW 23,000
-550 (-2.34%)
Oct 31, 2025, 1:56 PM KST
Hvm, Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23,650.00 | 23,800.00 | 23,150.00 | 23,150.00 | 23,150.00 | -1.70% | 34,779 |
| Oct 30, 2025 | 23,450.00 | 25,650.00 | 22,900.00 | 23,550.00 | 23,550.00 | 2.61% | 355,046 |
| Oct 29, 2025 | 24,000.00 | 24,000.00 | 22,850.00 | 22,950.00 | 22,950.00 | -4.38% | 132,988 |
| Oct 28, 2025 | 24,250.00 | 24,350.00 | 23,050.00 | 24,000.00 | 24,000.00 | -0.41% | 191,841 |
| Oct 27, 2025 | 24,300.00 | 24,500.00 | 23,850.00 | 24,100.00 | 24,100.00 | 0.84% | 62,773 |
| Oct 24, 2025 | 24,500.00 | 24,500.00 | 23,800.00 | 23,900.00 | 23,900.00 | 0.21% | 84,533 |
| Oct 23, 2025 | 24,500.00 | 24,500.00 | 23,800.00 | 23,850.00 | 23,850.00 | -3.05% | 318,502 |
| Oct 22, 2025 | 24,950.00 | 24,950.00 | 24,250.00 | 24,600.00 | 24,600.00 | -0.61% | 40,545 |
| Oct 21, 2025 | 24,800.00 | 25,150.00 | 24,500.00 | 24,750.00 | 24,750.00 | -0.20% | 58,692 |
| Oct 20, 2025 | 24,850.00 | 25,000.00 | 24,150.00 | 24,800.00 | 24,800.00 | 0.40% | 87,638 |
| Oct 17, 2025 | 26,250.00 | 26,250.00 | 24,600.00 | 24,700.00 | 24,700.00 | -4.63% | 209,673 |
| Oct 16, 2025 | 27,350.00 | 27,400.00 | 25,800.00 | 25,900.00 | 25,900.00 | -7.00% | 274,720 |
| Oct 15, 2025 | 26,450.00 | 27,900.00 | 26,250.00 | 27,850.00 | 27,850.00 | 8.37% | 294,597 |
| Oct 14, 2025 | 26,350.00 | 27,100.00 | 25,600.00 | 25,700.00 | 25,700.00 | -2.28% | 341,937 |
| Oct 13, 2025 | 25,750.00 | 27,050.00 | 25,550.00 | 26,300.00 | 26,300.00 | 0.77% | 102,443 |
| Oct 10, 2025 | 25,250.00 | 26,200.00 | 24,800.00 | 26,100.00 | 26,100.00 | 3.57% | 87,878 |
| Oct 2, 2025 | 24,850.00 | 25,250.00 | 24,550.00 | 25,200.00 | 25,200.00 | 1.82% | 43,558 |
| Oct 1, 2025 | 24,900.00 | 25,400.00 | 24,600.00 | 24,750.00 | 24,750.00 | -0.40% | 55,803 |
| Sep 30, 2025 | 25,900.00 | 26,000.00 | 24,750.00 | 24,850.00 | 24,850.00 | -2.55% | 88,323 |
| Sep 29, 2025 | 25,950.00 | 26,000.00 | 25,400.00 | 25,500.00 | 25,500.00 | 0.39% | 60,264 |
| Sep 26, 2025 | 24,650.00 | 25,850.00 | 24,200.00 | 25,400.00 | 25,400.00 | 3.04% | 160,928 |
| Sep 25, 2025 | 24,900.00 | 25,000.00 | 24,200.00 | 24,650.00 | 24,650.00 | -0.40% | 68,527 |
| Sep 24, 2025 | 24,800.00 | 25,200.00 | 24,500.00 | 24,750.00 | 24,750.00 | -0.20% | 59,548 |
| Sep 23, 2025 | 25,250.00 | 25,250.00 | 24,550.00 | 24,800.00 | 24,800.00 | -0.60% | 52,520 |
| Sep 22, 2025 | 25,850.00 | 26,200.00 | 24,900.00 | 24,950.00 | 24,950.00 | -3.29% | 110,927 |
| Sep 19, 2025 | 26,200.00 | 26,200.00 | 25,550.00 | 25,800.00 | 25,800.00 | -2.64% | 105,337 |
| Sep 18, 2025 | 26,300.00 | 27,300.00 | 26,000.00 | 26,500.00 | 26,500.00 | 3.52% | 160,386 |
| Sep 17, 2025 | 26,100.00 | 26,100.00 | 25,100.00 | 25,600.00 | 25,600.00 | -1.16% | 129,614 |
| Sep 16, 2025 | 26,350.00 | 26,450.00 | 25,700.00 | 25,900.00 | 25,900.00 | -0.96% | 118,228 |
| Sep 15, 2025 | 26,150.00 | 26,600.00 | 26,000.00 | 26,150.00 | 26,150.00 | 0.19% | 91,401 |
| Sep 12, 2025 | 26,550.00 | 26,550.00 | 25,500.00 | 26,100.00 | 26,100.00 | -1.69% | 151,296 |
| Sep 11, 2025 | 26,450.00 | 27,350.00 | 25,950.00 | 26,550.00 | 26,550.00 | 0.57% | 112,236 |
| Sep 10, 2025 | 26,450.00 | 26,800.00 | 25,450.00 | 26,400.00 | 26,400.00 | 0.38% | 200,780 |
| Sep 9, 2025 | 26,650.00 | 26,900.00 | 26,200.00 | 26,300.00 | 26,300.00 | 0.96% | 81,153 |
| Sep 8, 2025 | 26,100.00 | 26,200.00 | 25,550.00 | 26,050.00 | 26,050.00 | - | 85,987 |
| Sep 5, 2025 | 26,700.00 | 26,900.00 | 26,050.00 | 26,050.00 | 26,050.00 | -0.38% | 84,712 |
| Sep 4, 2025 | 26,500.00 | 26,850.00 | 26,100.00 | 26,150.00 | 26,150.00 | -0.38% | 64,625 |
| Sep 3, 2025 | 26,650.00 | 27,050.00 | 26,000.00 | 26,250.00 | 26,250.00 | -1.50% | 166,741 |
| Sep 2, 2025 | 27,800.00 | 28,100.00 | 26,400.00 | 26,650.00 | 26,650.00 | -4.31% | 183,045 |
| Sep 1, 2025 | 29,250.00 | 29,400.00 | 27,700.00 | 27,850.00 | 27,850.00 | -4.13% | 179,222 |
| Aug 29, 2025 | 30,300.00 | 30,300.00 | 28,700.00 | 29,050.00 | 29,050.00 | -3.49% | 99,176 |
| Aug 28, 2025 | 31,000.00 | 31,250.00 | 30,100.00 | 30,100.00 | 30,100.00 | -1.47% | 145,495 |
| Aug 27, 2025 | 30,950.00 | 31,800.00 | 30,500.00 | 30,550.00 | 30,550.00 | 1.66% | 154,009 |
| Aug 26, 2025 | 29,950.00 | 30,550.00 | 29,800.00 | 30,050.00 | 30,050.00 | 0.17% | 47,354 |
| Aug 25, 2025 | 30,400.00 | 30,700.00 | 29,800.00 | 30,000.00 | 30,000.00 | -0.99% | 52,765 |
| Aug 22, 2025 | 29,050.00 | 30,500.00 | 29,050.00 | 30,300.00 | 30,300.00 | 4.48% | 85,488 |
| Aug 21, 2025 | 29,000.00 | 29,550.00 | 28,350.00 | 29,000.00 | 29,000.00 | 0.87% | 38,590 |
| Aug 20, 2025 | 28,400.00 | 29,200.00 | 27,350.00 | 28,750.00 | 28,750.00 | -3.04% | 164,900 |
| Aug 19, 2025 | 30,100.00 | 30,650.00 | 29,450.00 | 29,650.00 | 29,650.00 | -1.50% | 78,839 |
| Aug 18, 2025 | 30,700.00 | 31,200.00 | 30,050.00 | 30,100.00 | 30,100.00 | -0.66% | 135,966 |