Hvm, Co.,Ltd. (KOSDAQ:295310)
South Korea · Delayed Price · Currency is KRW 94,200
-21,200 (-18.37%)
May 20, 2026, 3:30 PM KST
Hvm, Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 90,700.00 | 91,200.00 | 86,800.00 | 89,600.00 | 89,600.00 | 0.67% | 129,160 |
| Apr 30, 2026 | 91,100.00 | 92,200.00 | 87,000.00 | 89,000.00 | 89,000.00 | -0.78% | 168,623 |
| Apr 29, 2026 | 89,800.00 | 91,100.00 | 89,100.00 | 89,700.00 | 89,700.00 | -1.75% | 92,859 |
| Apr 28, 2026 | 88,600.00 | 92,300.00 | 85,000.00 | 91,300.00 | 91,300.00 | 4.82% | 254,199 |
| Apr 27, 2026 | 86,300.00 | 88,900.00 | 84,500.00 | 87,100.00 | 87,100.00 | 1.99% | 130,551 |
| Apr 24, 2026 | 87,800.00 | 88,000.00 | 83,300.00 | 85,400.00 | 85,400.00 | -2.84% | 346,850 |
| Apr 23, 2026 | 90,500.00 | 91,600.00 | 87,800.00 | 87,900.00 | 87,900.00 | -2.33% | 153,467 |
| Apr 22, 2026 | 90,000.00 | 92,300.00 | 88,100.00 | 90,000.00 | 90,000.00 | -0.77% | 132,986 |
| Apr 21, 2026 | 94,900.00 | 94,900.00 | 89,600.00 | 90,700.00 | 90,700.00 | -3.10% | 212,473 |
| Apr 20, 2026 | 98,100.00 | 98,100.00 | 93,000.00 | 93,600.00 | 93,600.00 | -5.93% | 231,974 |
| Apr 17, 2026 | 94,300.00 | 102,000.00 | 93,000.00 | 99,500.00 | 99,500.00 | 10.19% | 532,677 |
| Apr 16, 2026 | 92,800.00 | 92,800.00 | 88,800.00 | 90,300.00 | 90,300.00 | 0.67% | 108,436 |
| Apr 15, 2026 | 94,700.00 | 94,700.00 | 89,000.00 | 89,700.00 | 89,700.00 | -2.39% | 180,694 |
| Apr 14, 2026 | 85,200.00 | 97,500.00 | 84,400.00 | 91,900.00 | 91,900.00 | 10.46% | 471,908 |
| Apr 13, 2026 | 80,500.00 | 85,100.00 | 80,500.00 | 83,200.00 | 83,200.00 | 0.48% | 118,403 |
| Apr 10, 2026 | 84,700.00 | 86,000.00 | 80,400.00 | 82,800.00 | 82,800.00 | 1.60% | 166,909 |
| Apr 9, 2026 | 84,000.00 | 84,500.00 | 80,500.00 | 81,500.00 | 81,500.00 | -5.23% | 155,585 |
| Apr 8, 2026 | 83,600.00 | 86,000.00 | 80,000.00 | 86,000.00 | 86,000.00 | 10.26% | 302,542 |
| Apr 7, 2026 | 84,200.00 | 84,500.00 | 76,000.00 | 78,000.00 | 78,000.00 | -4.65% | 189,553 |
| Apr 6, 2026 | 87,600.00 | 87,800.00 | 78,700.00 | 81,800.00 | 81,800.00 | -6.62% | 206,983 |
| Apr 3, 2026 | 92,500.00 | 93,100.00 | 84,000.00 | 87,600.00 | 87,600.00 | -0.45% | 249,725 |
| Apr 2, 2026 | 92,500.00 | 93,500.00 | 83,100.00 | 88,000.00 | 88,000.00 | -3.83% | 304,452 |
| Apr 1, 2026 | 81,500.00 | 92,400.00 | 79,500.00 | 91,500.00 | 91,500.00 | 24.49% | 414,761 |
| Mar 31, 2026 | 84,200.00 | 85,200.00 | 72,000.00 | 73,500.00 | 73,500.00 | -16.19% | 531,606 |
| Mar 30, 2026 | 89,700.00 | 91,000.00 | 86,000.00 | 87,700.00 | 87,700.00 | -7.88% | 230,582 |
| Mar 27, 2026 | 97,700.00 | 100,700.00 | 94,000.00 | 95,200.00 | 95,200.00 | -6.67% | 285,090 |
| Mar 26, 2026 | 110,500.00 | 111,700.00 | 99,200.00 | 102,000.00 | 102,000.00 | -9.01% | 585,335 |
| Mar 25, 2026 | 102,700.00 | 113,400.00 | 97,100.00 | 112,100.00 | 112,100.00 | 7.48% | 746,789 |
| Mar 24, 2026 | 91,400.00 | 109,600.00 | 89,400.00 | 104,300.00 | 104,300.00 | 19.34% | 1,012,446 |
| Mar 23, 2026 | 86,100.00 | 92,000.00 | 84,100.00 | 87,400.00 | 87,400.00 | -5.31% | 178,150 |
| 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% | 1,423,848 |
| Mar 10, 2026 | 83,500.00 | 96,400.00 | 81,500.00 | 95,000.00 | 95,000.00 | 19.05% | 896,325 |