Hvm, Co.,Ltd. (KOSDAQ:295310)
South Korea · Delayed Price · Currency is KRW 25,800
-700 (-2.64%)
Sep 19, 2025, 3:30 PM KST
Hvm, Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 29,950.00 | 30,650.00 | 29,300.00 | 30,300.00 | 30,300.00 | 0.83% | 98,670 |
| Aug 13, 2025 | 29,300.00 | 30,150.00 | 28,750.00 | 30,050.00 | 30,050.00 | 3.62% | 78,398 |
| Aug 12, 2025 | 30,650.00 | 30,650.00 | 28,750.00 | 29,000.00 | 29,000.00 | -4.61% | 101,897 |
| Aug 11, 2025 | 31,100.00 | 31,950.00 | 30,300.00 | 30,400.00 | 30,400.00 | -1.30% | 105,404 |
| Aug 8, 2025 | 30,900.00 | 31,250.00 | 30,400.00 | 30,800.00 | 30,800.00 | -0.65% | 91,746 |
| Aug 7, 2025 | 29,350.00 | 31,400.00 | 28,850.00 | 31,000.00 | 31,000.00 | 4.91% | 190,531 |
| Aug 6, 2025 | 29,050.00 | 30,150.00 | 28,800.00 | 29,550.00 | 29,550.00 | 0.34% | 156,215 |
| Aug 5, 2025 | 31,450.00 | 31,700.00 | 29,000.00 | 29,450.00 | 29,450.00 | -5.76% | 437,954 |
| Aug 4, 2025 | 33,050.00 | 33,200.00 | 30,150.00 | 31,250.00 | 31,250.00 | -12.83% | 1,001,124 |
| Aug 1, 2025 | 35,100.00 | 35,850.00 | 33,000.00 | 35,850.00 | 35,850.00 | 29.89% | 1,423,092 |
| Jul 31, 2025 | 27,800.00 | 28,100.00 | 27,100.00 | 27,600.00 | 27,600.00 | 0.73% | 81,592 |
| Jul 30, 2025 | 27,900.00 | 28,500.00 | 27,250.00 | 27,400.00 | 27,400.00 | -1.79% | 78,229 |
| Jul 29, 2025 | 28,050.00 | 28,500.00 | 27,500.00 | 27,900.00 | 27,900.00 | -0.36% | 55,347 |
| Jul 28, 2025 | 29,300.00 | 29,400.00 | 27,950.00 | 28,000.00 | 28,000.00 | -4.92% | 174,661 |
| Jul 25, 2025 | 29,500.00 | 30,150.00 | 29,250.00 | 29,450.00 | 29,450.00 | -0.84% | 54,161 |
| Jul 24, 2025 | 30,150.00 | 30,400.00 | 29,500.00 | 29,700.00 | 29,700.00 | - | 57,521 |
| Jul 23, 2025 | 30,100.00 | 30,350.00 | 29,450.00 | 29,700.00 | 29,700.00 | -1.00% | 84,763 |
| Jul 22, 2025 | 31,500.00 | 32,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | -4.31% | 164,903 |
| Jul 21, 2025 | 31,550.00 | 32,000.00 | 31,000.00 | 31,350.00 | 31,350.00 | -2.94% | 107,589 |
| Jul 18, 2025 | 32,850.00 | 33,150.00 | 32,100.00 | 32,300.00 | 32,300.00 | -4.15% | 117,308 |
| Jul 17, 2025 | 33,400.00 | 33,950.00 | 32,700.00 | 33,700.00 | 33,700.00 | 1.35% | 266,086 |
| Jul 16, 2025 | 30,700.00 | 34,100.00 | 30,100.00 | 33,250.00 | 33,250.00 | 7.26% | 575,177 |
| Jul 15, 2025 | 29,200.00 | 31,050.00 | 28,850.00 | 31,000.00 | 31,000.00 | 6.35% | 205,149 |
| Jul 14, 2025 | 29,300.00 | 30,400.00 | 28,800.00 | 29,150.00 | 29,150.00 | 2.28% | 257,418 |
| Jul 11, 2025 | 29,000.00 | 29,250.00 | 28,400.00 | 28,500.00 | 28,500.00 | 0.18% | 91,452 |