Hvm, Co.,Ltd. (KOSDAQ:295310)
South Korea · Delayed Price · Currency is KRW 86,700
+8,900 (11.44%)
At close: Feb 6, 2026
Hvm, Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 72,600.00 | 89,300.00 | 71,700.00 | 86,700.00 | 86,700.00 | 11.44% | 848,719 |
| Feb 5, 2026 | 88,800.00 | 89,600.00 | 77,800.00 | 77,800.00 | 77,800.00 | -15.43% | 709,440 |
| Feb 4, 2026 | 94,600.00 | 94,900.00 | 90,400.00 | 92,000.00 | 92,000.00 | 0.33% | 262,514 |
| Feb 3, 2026 | 90,700.00 | 97,000.00 | 88,700.00 | 91,700.00 | 91,700.00 | 5.04% | 526,952 |
| Feb 2, 2026 | 84,600.00 | 92,700.00 | 83,700.00 | 87,300.00 | 87,300.00 | -0.23% | 534,215 |
| Jan 30, 2026 | 90,900.00 | 92,300.00 | 84,200.00 | 87,500.00 | 87,500.00 | -4.58% | 501,993 |
| Jan 29, 2026 | 82,700.00 | 96,000.00 | 81,600.00 | 91,700.00 | 91,700.00 | 8.91% | 924,642 |
| Jan 28, 2026 | 86,800.00 | 89,900.00 | 79,500.00 | 84,200.00 | 84,200.00 | 0.84% | 395,513 |
| Jan 27, 2026 | 85,000.00 | 86,000.00 | 82,700.00 | 83,500.00 | 83,500.00 | -4.79% | 290,917 |
| Jan 26, 2026 | 87,900.00 | 89,000.00 | 82,100.00 | 87,700.00 | 87,700.00 | -2.66% | 467,150 |
| Jan 23, 2026 | 86,600.00 | 93,100.00 | 81,200.00 | 90,100.00 | 90,100.00 | 8.16% | 620,315 |
| Jan 22, 2026 | 87,800.00 | 87,800.00 | 82,300.00 | 83,300.00 | 83,300.00 | -5.88% | 432,650 |
| Jan 21, 2026 | 87,000.00 | 90,850.00 | 84,200.00 | 88,500.00 | 88,500.00 | -2.21% | 452,629 |
| Jan 20, 2026 | 78,300.00 | 93,000.00 | 77,200.00 | 90,500.00 | 90,500.00 | 16.93% | 1,409,031 |
| Jan 19, 2026 | 73,700.00 | 79,300.00 | 71,800.00 | 77,400.00 | 77,400.00 | 6.91% | 533,395 |
| Jan 16, 2026 | 74,500.00 | 75,800.00 | 70,500.00 | 72,400.00 | 72,400.00 | -3.85% | 515,845 |
| Jan 15, 2026 | 82,100.00 | 93,900.00 | 73,800.00 | 75,300.00 | 75,300.00 | -5.28% | 1,319,234 |
| Jan 14, 2026 | 77,700.00 | 80,800.00 | 74,500.00 | 79,500.00 | 79,500.00 | - | 350,995 |
| Jan 13, 2026 | 78,700.00 | 79,700.00 | 74,200.00 | 79,500.00 | 79,500.00 | 2.58% | 340,138 |
| Jan 12, 2026 | 73,100.00 | 83,700.00 | 72,500.00 | 77,500.00 | 77,500.00 | 8.54% | 690,470 |
| Jan 9, 2026 | 69,800.00 | 72,700.00 | 68,300.00 | 71,400.00 | 71,400.00 | 3.03% | 375,386 |
| Jan 8, 2026 | 66,800.00 | 72,000.00 | 65,000.00 | 69,300.00 | 69,300.00 | 2.82% | 421,803 |
| Jan 7, 2026 | 66,000.00 | 67,900.00 | 60,300.00 | 67,400.00 | 67,400.00 | 2.12% | 666,833 |
| Jan 6, 2026 | 67,000.00 | 70,000.00 | 64,000.00 | 66,000.00 | 66,000.00 | -5.31% | 518,258 |
| Jan 5, 2026 | 67,100.00 | 70,900.00 | 63,000.00 | 69,700.00 | 69,700.00 | 3.87% | 530,888 |
| Jan 2, 2026 | 60,600.00 | 73,550.00 | 60,600.00 | 67,100.00 | 67,100.00 | 13.92% | 1,308,746 |
| Dec 30, 2025 | 58,400.00 | 61,100.00 | 55,000.00 | 58,900.00 | 58,900.00 | -0.84% | 388,586 |
| Dec 29, 2025 | 49,100.00 | 61,100.00 | 48,500.00 | 59,400.00 | 59,400.00 | 16.93% | 983,300 |
| Dec 26, 2025 | 49,000.00 | 50,800.00 | 47,500.00 | 50,800.00 | 50,800.00 | 3.67% | 308,682 |
| Dec 24, 2025 | 46,100.00 | 51,000.00 | 46,100.00 | 49,000.00 | 49,000.00 | 6.41% | 385,073 |
| Dec 23, 2025 | 49,800.00 | 49,800.00 | 43,900.00 | 46,050.00 | 46,050.00 | -11.78% | 754,293 |
| Dec 22, 2025 | 48,850.00 | 55,500.00 | 48,850.00 | 52,200.00 | 52,200.00 | 22.25% | 2,911,092 |
| Dec 19, 2025 | 42,200.00 | 43,550.00 | 41,050.00 | 42,700.00 | 42,700.00 | 2.28% | 780,593 |
| Dec 18, 2025 | 36,850.00 | 43,850.00 | 36,450.00 | 41,750.00 | 41,750.00 | 17.94% | 2,030,534 |
| Dec 17, 2025 | 36,450.00 | 37,850.00 | 34,100.00 | 35,400.00 | 35,400.00 | 2.61% | 466,221 |
| Dec 16, 2025 | 34,900.00 | 39,650.00 | 34,050.00 | 34,500.00 | 34,500.00 | -4.56% | 1,245,530 |
| Dec 15, 2025 | 38,000.00 | 40,050.00 | 35,050.00 | 36,150.00 | 36,150.00 | 10.21% | 1,553,612 |
| Dec 12, 2025 | 29,700.00 | 34,200.00 | 29,500.00 | 32,800.00 | 32,800.00 | 17.99% | 1,382,383 |
| Dec 11, 2025 | 27,900.00 | 28,000.00 | 27,200.00 | 27,800.00 | 27,800.00 | 4.51% | 258,402 |
| Dec 10, 2025 | 26,150.00 | 26,900.00 | 25,700.00 | 26,600.00 | 26,600.00 | 2.70% | 205,200 |
| Dec 9, 2025 | 25,350.00 | 25,950.00 | 24,500.00 | 25,900.00 | 25,900.00 | -0.38% | 118,419 |
| Dec 8, 2025 | 24,650.00 | 26,650.00 | 24,600.00 | 26,000.00 | 26,000.00 | 13.04% | 476,786 |
| Dec 5, 2025 | 22,350.00 | 23,000.00 | 21,950.00 | 23,000.00 | 23,000.00 | 3.37% | 62,628 |
| Dec 4, 2025 | 22,100.00 | 22,550.00 | 22,100.00 | 22,250.00 | 22,250.00 | 0.45% | 33,780 |
| Dec 3, 2025 | 22,300.00 | 22,750.00 | 22,100.00 | 22,150.00 | 22,150.00 | 0.23% | 20,428 |
| Dec 2, 2025 | 22,450.00 | 22,450.00 | 22,000.00 | 22,100.00 | 22,100.00 | -1.12% | 44,015 |
| Dec 1, 2025 | 22,650.00 | 22,850.00 | 22,300.00 | 22,350.00 | 22,350.00 | -1.97% | 41,645 |
| Nov 28, 2025 | 22,150.00 | 22,900.00 | 22,150.00 | 22,800.00 | 22,800.00 | 2.01% | 44,230 |
| Nov 27, 2025 | 23,000.00 | 23,000.00 | 22,300.00 | 22,350.00 | 22,350.00 | -2.19% | 64,484 |
| Nov 26, 2025 | 23,750.00 | 23,750.00 | 22,150.00 | 22,850.00 | 22,850.00 | -3.79% | 128,109 |