Hvm, Co.,Ltd. (KOSDAQ:295310)
South Korea · Delayed Price · Currency is KRW 92,300
+100 (0.11%)
At close: Mar 20, 2026
Hvm, Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 92,600.00 | 93,300.00 | 89,900.00 | 92,300.00 | 92,300.00 | 0.11% | 164,546 |
| Mar 19, 2026 | 94,300.00 | 95,600.00 | 90,300.00 | 92,200.00 | 92,200.00 | -4.55% | 235,578 |
| Mar 18, 2026 | 107,700.00 | 108,000.00 | 95,100.00 | 96,600.00 | 96,600.00 | -6.12% | 440,109 |
| Mar 17, 2026 | 107,200.00 | 116,600.00 | 102,300.00 | 102,900.00 | 102,900.00 | -0.29% | 310,956 |
| Mar 16, 2026 | 110,000.00 | 111,500.00 | 102,700.00 | 103,200.00 | 103,200.00 | -1.62% | 275,440 |
| Mar 13, 2026 | 103,200.00 | 113,000.00 | 102,200.00 | 104,900.00 | 104,900.00 | -1.87% | 300,778 |
| Mar 12, 2026 | 104,700.00 | 107,800.00 | 102,200.00 | 106,900.00 | 106,900.00 | -1.75% | 287,617 |
| Mar 11, 2026 | 93,500.00 | 114,700.00 | 92,800.00 | 108,800.00 | 108,800.00 | 14.53% | 1,423,768 |
| Mar 10, 2026 | 83,500.00 | 96,400.00 | 81,500.00 | 95,000.00 | 95,000.00 | 19.05% | 896,325 |
| Mar 9, 2026 | 75,000.00 | 80,000.00 | 72,700.00 | 79,800.00 | 79,800.00 | 1.01% | 183,962 |
| Mar 6, 2026 | 74,800.00 | 80,400.00 | 74,500.00 | 79,000.00 | 79,000.00 | 2.73% | 228,526 |
| Mar 5, 2026 | 71,700.00 | 79,000.00 | 71,000.00 | 76,900.00 | 76,900.00 | 18.67% | 225,251 |
| Mar 4, 2026 | 70,900.00 | 73,000.00 | 64,300.00 | 64,800.00 | 64,800.00 | -15.63% | 371,860 |
| Mar 3, 2026 | 75,400.00 | 82,300.00 | 74,000.00 | 76,800.00 | 76,800.00 | 2.40% | 424,737 |
| Feb 27, 2026 | 78,600.00 | 78,700.00 | 74,300.00 | 75,000.00 | 75,000.00 | -2.72% | 204,913 |
| Feb 26, 2026 | 80,000.00 | 80,200.00 | 76,600.00 | 77,100.00 | 77,100.00 | -4.58% | 178,543 |
| Feb 25, 2026 | 78,800.00 | 81,500.00 | 76,000.00 | 80,800.00 | 80,800.00 | 3.86% | 249,852 |
| Feb 24, 2026 | 79,600.00 | 80,300.00 | 77,600.00 | 77,800.00 | 77,800.00 | -3.23% | 162,027 |
| Feb 23, 2026 | 82,400.00 | 82,400.00 | 78,100.00 | 80,400.00 | 80,400.00 | -3.13% | 243,530 |
| Feb 20, 2026 | 85,000.00 | 88,000.00 | 81,500.00 | 83,000.00 | 83,000.00 | 2.34% | 472,322 |
| Feb 19, 2026 | 87,000.00 | 87,200.00 | 80,800.00 | 81,100.00 | 81,100.00 | -5.48% | 357,184 |
| Feb 13, 2026 | 87,300.00 | 89,600.00 | 80,100.00 | 85,800.00 | 85,800.00 | -1.15% | 415,013 |
| Feb 12, 2026 | 90,600.00 | 90,900.00 | 86,400.00 | 86,800.00 | 86,800.00 | -5.03% | 327,333 |
| Feb 11, 2026 | 86,800.00 | 97,300.00 | 85,500.00 | 91,400.00 | 91,400.00 | 3.51% | 583,931 |
| Feb 10, 2026 | 88,200.00 | 91,300.00 | 86,000.00 | 88,300.00 | 88,300.00 | -1.01% | 181,612 |
| Feb 9, 2026 | 86,800.00 | 93,200.00 | 83,200.00 | 89,200.00 | 89,200.00 | 2.88% | 462,924 |
| 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 |