Hvm, Co.,Ltd. (KOSDAQ:295310)
South Korea · Delayed Price · Currency is KRW 53,500
-1,700 (-3.08%)
Aug 13, 2026, 3:30 PM KST
Hvm, Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 56,200.00 | 57,600.00 | 53,100.00 | 53,500.00 | 53,500.00 | -3.08% | 146,226 |
| Aug 12, 2026 | 53,000.00 | 56,300.00 | 50,300.00 | 55,200.00 | 55,200.00 | 1.66% | 189,555 |
| Aug 11, 2026 | 54,100.00 | 57,400.00 | 52,400.00 | 54,300.00 | 54,300.00 | -1.09% | 225,329 |
| Aug 10, 2026 | 57,100.00 | 57,900.00 | 53,800.00 | 54,900.00 | 54,900.00 | 9.36% | 266,794 |
| Aug 7, 2026 | 45,150.00 | 52,000.00 | 45,150.00 | 50,200.00 | 50,200.00 | 14.48% | 448,125 |
| Aug 6, 2026 | 42,900.00 | 45,650.00 | 42,050.00 | 43,850.00 | 43,850.00 | 1.27% | 136,273 |
| Aug 5, 2026 | 46,600.00 | 46,600.00 | 43,100.00 | 43,300.00 | 43,300.00 | -4.84% | 203,359 |
| Aug 4, 2026 | 39,100.00 | 48,500.00 | 38,800.00 | 45,500.00 | 45,500.00 | 16.37% | 524,789 |
| Aug 3, 2026 | 34,700.00 | 41,350.00 | 33,450.00 | 39,100.00 | 39,100.00 | 11.71% | 185,117 |
| Jul 31, 2026 | 31,550.00 | 35,950.00 | 31,550.00 | 35,000.00 | 35,000.00 | 14.19% | 79,872 |
| Jul 30, 2026 | 29,000.00 | 33,350.00 | 29,000.00 | 30,650.00 | 30,650.00 | -3.62% | 81,398 |
| Jul 29, 2026 | 35,900.00 | 36,950.00 | 30,000.00 | 31,800.00 | 31,800.00 | -11.05% | 176,648 |
| Jul 28, 2026 | 38,150.00 | 38,500.00 | 35,100.00 | 35,750.00 | 35,750.00 | -10.85% | 79,095 |
| Jul 27, 2026 | 41,100.00 | 42,650.00 | 39,400.00 | 40,100.00 | 40,100.00 | 2.69% | 83,995 |
| Jul 24, 2026 | 41,600.00 | 41,650.00 | 38,700.00 | 39,050.00 | 39,050.00 | -8.01% | 62,379 |
| Jul 23, 2026 | 39,900.00 | 42,450.00 | 39,700.00 | 42,450.00 | 42,450.00 | 8.29% | 58,708 |
| Jul 22, 2026 | 40,500.00 | 42,700.00 | 39,200.00 | 39,200.00 | 39,200.00 | 1.29% | 93,424 |
| Jul 21, 2026 | 38,300.00 | 39,950.00 | 37,200.00 | 38,700.00 | 38,700.00 | -0.39% | 62,487 |
| Jul 20, 2026 | 39,650.00 | 40,350.00 | 37,950.00 | 38,850.00 | 38,850.00 | -6.61% | 69,065 |
| Jul 16, 2026 | 42,500.00 | 42,700.00 | 40,300.00 | 41,600.00 | 41,600.00 | -4.15% | 80,624 |
| Jul 15, 2026 | 43,900.00 | 45,000.00 | 42,800.00 | 43,400.00 | 43,400.00 | -0.23% | 107,241 |
| Jul 14, 2026 | 43,600.00 | 44,750.00 | 41,150.00 | 43,500.00 | 43,500.00 | -3.44% | 81,290 |
| Jul 13, 2026 | 46,800.00 | 49,550.00 | 44,750.00 | 45,050.00 | 45,050.00 | -4.96% | 117,259 |
| Jul 10, 2026 | 45,100.00 | 49,000.00 | 45,100.00 | 47,400.00 | 47,400.00 | 4.64% | 79,885 |
| Jul 9, 2026 | 44,250.00 | 48,050.00 | 44,250.00 | 45,300.00 | 45,300.00 | -1.41% | 135,704 |
| Jul 8, 2026 | 49,250.00 | 51,900.00 | 45,500.00 | 45,950.00 | 45,950.00 | -10.60% | 160,646 |
| Jul 7, 2026 | 52,400.00 | 53,000.00 | 49,500.00 | 51,400.00 | 51,400.00 | -4.28% | 145,456 |
| Jul 6, 2026 | 58,300.00 | 59,000.00 | 53,000.00 | 53,700.00 | 53,700.00 | -6.45% | 128,874 |
| Jul 3, 2026 | 54,000.00 | 58,400.00 | 50,400.00 | 57,400.00 | 57,400.00 | 4.17% | 262,538 |
| Jul 2, 2026 | 60,300.00 | 62,500.00 | 54,300.00 | 55,100.00 | 55,100.00 | -12.40% | 253,178 |
| Jul 1, 2026 | 59,800.00 | 65,800.00 | 56,500.00 | 62,900.00 | 62,900.00 | 8.64% | 325,245 |
| Jun 30, 2026 | 58,500.00 | 62,100.00 | 54,100.00 | 57,900.00 | 57,900.00 | 5.46% | 332,252 |
| Jun 29, 2026 | 51,100.00 | 55,400.00 | 50,500.00 | 54,900.00 | 54,900.00 | 7.02% | 161,352 |
| Jun 26, 2026 | 50,800.00 | 54,300.00 | 48,650.00 | 51,300.00 | 51,300.00 | 0.20% | 294,243 |
| Jun 25, 2026 | 53,500.00 | 54,900.00 | 49,800.00 | 51,200.00 | 51,200.00 | -7.25% | 271,405 |
| Jun 24, 2026 | 52,700.00 | 55,600.00 | 52,200.00 | 55,200.00 | 55,200.00 | 0.36% | 204,541 |
| Jun 23, 2026 | 57,600.00 | 61,200.00 | 54,700.00 | 55,000.00 | 55,000.00 | -8.94% | 383,856 |
| Jun 22, 2026 | 63,100.00 | 67,300.00 | 59,700.00 | 60,400.00 | 60,400.00 | -8.21% | 246,930 |
| Jun 19, 2026 | 71,800.00 | 72,600.00 | 61,300.00 | 65,800.00 | 65,800.00 | -10.96% | 594,546 |
| Jun 18, 2026 | 80,200.00 | 81,400.00 | 72,900.00 | 73,900.00 | 73,900.00 | -9.55% | 317,293 |
| Jun 17, 2026 | 87,000.00 | 88,000.00 | 81,200.00 | 81,700.00 | 81,700.00 | -6.95% | 217,885 |
| Jun 16, 2026 | 95,100.00 | 95,200.00 | 85,600.00 | 87,800.00 | 87,800.00 | -5.59% | 280,952 |
| Jun 15, 2026 | 100,800.00 | 100,900.00 | 88,700.00 | 93,000.00 | 93,000.00 | -10.06% | 406,014 |
| Jun 12, 2026 | 115,200.00 | 117,500.00 | 100,900.00 | 103,400.00 | 103,400.00 | -5.91% | 541,996 |
| Jun 11, 2026 | 100,200.00 | 114,500.00 | 87,100.00 | 109,900.00 | 109,900.00 | 8.38% | 995,277 |
| Jun 10, 2026 | 103,000.00 | 105,000.00 | 95,100.00 | 101,400.00 | 101,400.00 | 3.05% | 243,063 |
| Jun 9, 2026 | 94,900.00 | 99,900.00 | 91,000.00 | 98,400.00 | 98,400.00 | 3.69% | 203,084 |
| Jun 8, 2026 | 84,000.00 | 98,400.00 | 83,900.00 | 94,900.00 | 94,900.00 | 0.64% | 223,561 |
| Jun 5, 2026 | 95,100.00 | 100,900.00 | 94,000.00 | 94,300.00 | 94,300.00 | -8.09% | 202,389 |
| Jun 4, 2026 | 110,000.00 | 110,400.00 | 97,100.00 | 102,600.00 | 102,600.00 | 1.99% | 267,849 |