Hvm, Co.,Ltd. (KOSDAQ:295310)
South Korea · Delayed Price · Currency is KRW 38,850
-2,750 (-6.61%)
Jul 20, 2026, 3:30 PM KST
Hvm, Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 92,100.00 | 101,200.00 | 85,100.00 | 100,600.00 | 100,600.00 | 1.31% | 403,957 |
| Jun 1, 2026 | 104,300.00 | 109,800.00 | 96,200.00 | 99,300.00 | 99,300.00 | -9.56% | 368,158 |
| May 29, 2026 | 115,900.00 | 115,900.00 | 105,300.00 | 109,800.00 | 109,800.00 | -3.94% | 189,754 |
| May 28, 2026 | 122,000.00 | 123,500.00 | 108,800.00 | 114,300.00 | 114,300.00 | -4.51% | 239,464 |
| May 27, 2026 | 130,500.00 | 131,700.00 | 118,600.00 | 119,700.00 | 119,700.00 | -10.00% | 390,463 |
| May 26, 2026 | 117,700.00 | 144,000.00 | 116,400.00 | 133,000.00 | 133,000.00 | 17.70% | 807,444 |
| May 22, 2026 | 106,800.00 | 114,200.00 | 106,400.00 | 113,000.00 | 113,000.00 | 1.89% | 228,906 |
| May 21, 2026 | 98,700.00 | 114,800.00 | 97,700.00 | 110,900.00 | 110,900.00 | 17.73% | 431,145 |
| May 20, 2026 | 107,500.00 | 108,900.00 | 92,900.00 | 94,200.00 | 94,200.00 | -18.37% | 424,148 |
| May 19, 2026 | 124,700.00 | 126,300.00 | 103,600.00 | 115,400.00 | 115,400.00 | -7.90% | 683,294 |
| May 18, 2026 | 111,200.00 | 127,000.00 | 102,700.00 | 125,300.00 | 125,300.00 | 27.99% | 1,331,599 |
| May 15, 2026 | 94,500.00 | 105,400.00 | 93,700.00 | 97,900.00 | 97,900.00 | 3.05% | 526,685 |
| May 14, 2026 | 96,000.00 | 99,600.00 | 91,100.00 | 95,000.00 | 95,000.00 | -1.04% | 155,518 |
| May 13, 2026 | 97,300.00 | 97,900.00 | 87,600.00 | 96,000.00 | 96,000.00 | -2.24% | 232,434 |
| May 12, 2026 | 104,500.00 | 113,900.00 | 95,700.00 | 98,200.00 | 98,200.00 | -7.45% | 512,846 |
| May 11, 2026 | 93,800.00 | 107,900.00 | 93,800.00 | 106,100.00 | 106,100.00 | 18.02% | 839,659 |
| May 8, 2026 | 84,000.00 | 91,200.00 | 81,700.00 | 89,900.00 | 89,900.00 | 8.18% | 200,257 |
| May 7, 2026 | 87,800.00 | 89,000.00 | 82,800.00 | 83,100.00 | 83,100.00 | -4.59% | 158,524 |
| May 6, 2026 | 88,500.00 | 92,000.00 | 85,600.00 | 87,100.00 | 87,100.00 | -2.79% | 185,658 |