Hvm, Co.,Ltd. (KOSDAQ:295310)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202523,650.0023,800.0023,150.0023,150.0023,150.00-1.70%34,779
Oct 30, 202523,450.0025,650.0022,900.0023,550.0023,550.002.61%355,046
Oct 29, 202524,000.0024,000.0022,850.0022,950.0022,950.00-4.38%132,988
Oct 28, 202524,250.0024,350.0023,050.0024,000.0024,000.00-0.41%191,841
Oct 27, 202524,300.0024,500.0023,850.0024,100.0024,100.000.84%62,773
Oct 24, 202524,500.0024,500.0023,800.0023,900.0023,900.000.21%84,533
Oct 23, 202524,500.0024,500.0023,800.0023,850.0023,850.00-3.05%318,502
Oct 22, 202524,950.0024,950.0024,250.0024,600.0024,600.00-0.61%40,545
Oct 21, 202524,800.0025,150.0024,500.0024,750.0024,750.00-0.20%58,692
Oct 20, 202524,850.0025,000.0024,150.0024,800.0024,800.000.40%87,638
Oct 17, 202526,250.0026,250.0024,600.0024,700.0024,700.00-4.63%209,673
Oct 16, 202527,350.0027,400.0025,800.0025,900.0025,900.00-7.00%274,720
Oct 15, 202526,450.0027,900.0026,250.0027,850.0027,850.008.37%294,597
Oct 14, 202526,350.0027,100.0025,600.0025,700.0025,700.00-2.28%341,937
Oct 13, 202525,750.0027,050.0025,550.0026,300.0026,300.000.77%102,443
Oct 10, 202525,250.0026,200.0024,800.0026,100.0026,100.003.57%87,878
Oct 2, 202524,850.0025,250.0024,550.0025,200.0025,200.001.82%43,558
Oct 1, 202524,900.0025,400.0024,600.0024,750.0024,750.00-0.40%55,803
Sep 30, 202525,900.0026,000.0024,750.0024,850.0024,850.00-2.55%88,323
Sep 29, 202525,950.0026,000.0025,400.0025,500.0025,500.000.39%60,264
Sep 26, 202524,650.0025,850.0024,200.0025,400.0025,400.003.04%160,928
Sep 25, 202524,900.0025,000.0024,200.0024,650.0024,650.00-0.40%68,527
Sep 24, 202524,800.0025,200.0024,500.0024,750.0024,750.00-0.20%59,548
Sep 23, 202525,250.0025,250.0024,550.0024,800.0024,800.00-0.60%52,520
Sep 22, 202525,850.0026,200.0024,900.0024,950.0024,950.00-3.29%110,927
Sep 19, 202526,200.0026,200.0025,550.0025,800.0025,800.00-2.64%105,337
Sep 18, 202526,300.0027,300.0026,000.0026,500.0026,500.003.52%160,386
Sep 17, 202526,100.0026,100.0025,100.0025,600.0025,600.00-1.16%129,614
Sep 16, 202526,350.0026,450.0025,700.0025,900.0025,900.00-0.96%118,228
Sep 15, 202526,150.0026,600.0026,000.0026,150.0026,150.000.19%91,401
Sep 12, 202526,550.0026,550.0025,500.0026,100.0026,100.00-1.69%151,296
Sep 11, 202526,450.0027,350.0025,950.0026,550.0026,550.000.57%112,236
Sep 10, 202526,450.0026,800.0025,450.0026,400.0026,400.000.38%200,780
Sep 9, 202526,650.0026,900.0026,200.0026,300.0026,300.000.96%81,153
Sep 8, 202526,100.0026,200.0025,550.0026,050.0026,050.00-85,987
Sep 5, 202526,700.0026,900.0026,050.0026,050.0026,050.00-0.38%84,712
Sep 4, 202526,500.0026,850.0026,100.0026,150.0026,150.00-0.38%64,625
Sep 3, 202526,650.0027,050.0026,000.0026,250.0026,250.00-1.50%166,741
Sep 2, 202527,800.0028,100.0026,400.0026,650.0026,650.00-4.31%183,045
Sep 1, 202529,250.0029,400.0027,700.0027,850.0027,850.00-4.13%179,222
Aug 29, 202530,300.0030,300.0028,700.0029,050.0029,050.00-3.49%99,176
Aug 28, 202531,000.0031,250.0030,100.0030,100.0030,100.00-1.47%145,495
Aug 27, 202530,950.0031,800.0030,500.0030,550.0030,550.001.66%154,009
Aug 26, 202529,950.0030,550.0029,800.0030,050.0030,050.000.17%47,354
Aug 25, 202530,400.0030,700.0029,800.0030,000.0030,000.00-0.99%52,765
Aug 22, 202529,050.0030,500.0029,050.0030,300.0030,300.004.48%85,488
Aug 21, 202529,000.0029,550.0028,350.0029,000.0029,000.000.87%38,590
Aug 20, 202528,400.0029,200.0027,350.0028,750.0028,750.00-3.04%164,900
Aug 19, 202530,100.0030,650.0029,450.0029,650.0029,650.00-1.50%78,839
Aug 18, 202530,700.0031,200.0030,050.0030,100.0030,100.00-0.66%135,966