Hvm, Co.,Ltd. (KOSDAQ:295310)
South Korea · Delayed Price · Currency is KRW 60,000
-700 (-1.15%)
Sep 18, 2026, 3:30 PM KST
Hvm, Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61,000.00 | 61,300.00 | 58,800.00 | 60,000.00 | - | -1.15% | 177,074 |
| Sep 17, 2026 | 55,300.00 | 61,700.00 | 54,700.00 | 60,700.00 | 60,700.00 | 13.88% | 643,835 |
| Sep 16, 2026 | 52,600.00 | 54,400.00 | 51,300.00 | 53,300.00 | 53,300.00 | 1.72% | 108,472 |
| Sep 15, 2026 | 49,450.00 | 53,300.00 | 48,000.00 | 52,400.00 | 52,400.00 | 3.76% | 132,316 |
| Sep 14, 2026 | 49,750.00 | 51,900.00 | 48,400.00 | 50,500.00 | 50,500.00 | 4.77% | 140,227 |
| Sep 11, 2026 | 49,150.00 | 49,550.00 | 48,150.00 | 48,200.00 | 48,200.00 | -4.17% | 76,962 |
| Sep 10, 2026 | 48,950.00 | 50,800.00 | 47,500.00 | 50,300.00 | 50,300.00 | 0.70% | 69,667 |
| Sep 9, 2026 | 51,100.00 | 51,800.00 | 49,500.00 | 49,950.00 | 49,950.00 | -0.10% | 65,272 |
| Sep 8, 2026 | 47,300.00 | 52,000.00 | 47,000.00 | 50,000.00 | 50,000.00 | 5.93% | 146,460 |
| Sep 7, 2026 | 48,800.00 | 49,600.00 | 47,000.00 | 47,200.00 | 47,200.00 | -2.58% | 61,575 |
| Sep 4, 2026 | 43,200.00 | 48,450.00 | 43,100.00 | 48,450.00 | 48,450.00 | 15.22% | 197,199 |
| Sep 3, 2026 | 43,500.00 | 44,200.00 | 41,300.00 | 42,050.00 | 42,050.00 | -2.89% | 54,888 |
| Sep 2, 2026 | 43,600.00 | 44,650.00 | 42,450.00 | 43,300.00 | 43,300.00 | -4.20% | 39,611 |
| Sep 1, 2026 | 45,850.00 | 46,650.00 | 44,700.00 | 45,200.00 | 45,200.00 | -1.53% | 39,493 |
| Aug 31, 2026 | 45,900.00 | 46,800.00 | 44,000.00 | 45,900.00 | 45,900.00 | -2.34% | 53,345 |
| Aug 28, 2026 | 48,050.00 | 48,450.00 | 46,300.00 | 47,000.00 | 47,000.00 | -3.79% | 56,917 |
| Aug 27, 2026 | 46,700.00 | 49,000.00 | 46,600.00 | 48,850.00 | 48,850.00 | 3.61% | 58,294 |
| Aug 26, 2026 | 49,500.00 | 49,900.00 | 46,800.00 | 47,150.00 | 47,150.00 | 0.11% | 92,911 |
| Aug 25, 2026 | 43,050.00 | 47,150.00 | 42,200.00 | 47,100.00 | 47,100.00 | 4.90% | 53,313 |
| Aug 24, 2026 | 45,100.00 | 46,350.00 | 44,450.00 | 44,900.00 | 44,900.00 | 0.34% | 78,461 |
| Aug 21, 2026 | 46,700.00 | 46,700.00 | 44,500.00 | 44,750.00 | 44,750.00 | -6.96% | 100,582 |
| Aug 20, 2026 | 47,500.00 | 49,150.00 | 47,450.00 | 48,100.00 | 48,100.00 | 1.80% | 64,704 |
| Aug 19, 2026 | 47,000.00 | 48,600.00 | 46,650.00 | 47,250.00 | 47,250.00 | -3.28% | 107,559 |
| Aug 18, 2026 | 53,000.00 | 53,200.00 | 48,500.00 | 48,850.00 | 48,850.00 | -9.20% | 152,456 |
| Aug 14, 2026 | 52,400.00 | 56,600.00 | 51,000.00 | 53,800.00 | 53,800.00 | 0.56% | 158,662 |
| 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 |