Hvm, Co.,Ltd. (KOSDAQ:295310)
South Korea
· Delayed Price · Currency is KRW 79,000
+2,100 (2.73%)
At close: Mar 6, 2026
Hvm, Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74,800.00 | 80,400.00 | 74,500.00 | 79,000.00 | 79,000.00 | 2.73% | 228,526 |
| Mar 5, 2026 | 71,700.00 | 79,000.00 | 71,000.00 | 76,900.00 | 76,900.00 | 18.67% | 225,251 |
| Mar 4, 2026 | 70,900.00 | 73,000.00 | 64,300.00 | 64,800.00 | 64,800.00 | -15.63% | 371,860 |
| Mar 3, 2026 | 75,400.00 | 82,300.00 | 74,000.00 | 76,800.00 | 76,800.00 | 2.40% | 424,737 |
| Feb 27, 2026 | 78,600.00 | 78,700.00 | 74,300.00 | 75,000.00 | 75,000.00 | -2.72% | 204,913 |
| Feb 26, 2026 | 80,000.00 | 80,200.00 | 76,600.00 | 77,100.00 | 77,100.00 | -4.58% | 178,543 |
| Feb 25, 2026 | 78,800.00 | 81,500.00 | 76,000.00 | 80,800.00 | 80,800.00 | 3.86% | 249,852 |
| Feb 24, 2026 | 79,600.00 | 80,300.00 | 77,600.00 | 77,800.00 | 77,800.00 | -3.23% | 162,027 |
| Feb 23, 2026 | 82,400.00 | 82,400.00 | 78,100.00 | 80,400.00 | 80,400.00 | -3.13% | 243,530 |
| Feb 20, 2026 | 85,000.00 | 88,000.00 | 81,500.00 | 83,000.00 | 83,000.00 | 2.34% | 472,322 |
| Feb 19, 2026 | 87,000.00 | 87,200.00 | 80,800.00 | 81,100.00 | 81,100.00 | -5.48% | 357,184 |
| Feb 13, 2026 | 87,300.00 | 89,600.00 | 80,100.00 | 85,800.00 | 85,800.00 | -1.15% | 415,013 |
| Feb 12, 2026 | 90,600.00 | 90,900.00 | 86,400.00 | 86,800.00 | 86,800.00 | -5.03% | 327,333 |
| Feb 11, 2026 | 86,800.00 | 97,300.00 | 85,500.00 | 91,400.00 | 91,400.00 | 3.51% | 583,931 |
| Feb 10, 2026 | 88,200.00 | 91,300.00 | 86,000.00 | 88,300.00 | 88,300.00 | -1.01% | 181,612 |
| Feb 9, 2026 | 86,800.00 | 93,200.00 | 83,200.00 | 89,200.00 | 89,200.00 | 2.88% | 462,924 |
| Feb 6, 2026 | 72,600.00 | 89,300.00 | 71,700.00 | 86,700.00 | 86,700.00 | 11.44% | 848,719 |
| Feb 5, 2026 | 88,800.00 | 89,600.00 | 77,800.00 | 77,800.00 | 77,800.00 | -15.43% | 709,440 |
| Feb 4, 2026 | 94,600.00 | 94,900.00 | 90,400.00 | 92,000.00 | 92,000.00 | 0.33% | 262,514 |
| Feb 3, 2026 | 90,700.00 | 97,000.00 | 88,700.00 | 91,700.00 | 91,700.00 | 5.04% | 526,952 |
| Feb 2, 2026 | 84,600.00 | 92,700.00 | 83,700.00 | 87,300.00 | 87,300.00 | -0.23% | 534,215 |
| Jan 30, 2026 | 90,900.00 | 92,300.00 | 84,200.00 | 87,500.00 | 87,500.00 | -4.58% | 501,993 |
| Jan 29, 2026 | 82,700.00 | 96,000.00 | 81,600.00 | 91,700.00 | 91,700.00 | 8.91% | 924,642 |
| Jan 28, 2026 | 86,800.00 | 89,900.00 | 79,500.00 | 84,200.00 | 84,200.00 | 0.84% | 395,513 |
| Jan 27, 2026 | 85,000.00 | 86,000.00 | 82,700.00 | 83,500.00 | 83,500.00 | -4.79% | 290,917 |
| Jan 26, 2026 | 87,900.00 | 89,000.00 | 82,100.00 | 87,700.00 | 87,700.00 | -2.66% | 467,150 |
| Jan 23, 2026 | 86,600.00 | 93,100.00 | 81,200.00 | 90,100.00 | 90,100.00 | 8.16% | 620,315 |
| Jan 22, 2026 | 87,800.00 | 87,800.00 | 82,300.00 | 83,300.00 | 83,300.00 | -5.88% | 432,650 |
| Jan 21, 2026 | 87,000.00 | 90,850.00 | 84,200.00 | 88,500.00 | 88,500.00 | -2.21% | 452,629 |
| Jan 20, 2026 | 78,300.00 | 93,000.00 | 77,200.00 | 90,500.00 | 90,500.00 | 16.93% | 1,409,031 |
| Jan 19, 2026 | 73,700.00 | 79,300.00 | 71,800.00 | 77,400.00 | 77,400.00 | 6.91% | 533,395 |
| Jan 16, 2026 | 74,500.00 | 75,800.00 | 70,500.00 | 72,400.00 | 72,400.00 | -3.85% | 515,845 |
| Jan 15, 2026 | 82,100.00 | 93,900.00 | 73,800.00 | 75,300.00 | 75,300.00 | -5.28% | 1,319,234 |
| Jan 14, 2026 | 77,700.00 | 80,800.00 | 74,500.00 | 79,500.00 | 79,500.00 | - | 350,995 |
| Jan 13, 2026 | 78,700.00 | 79,700.00 | 74,200.00 | 79,500.00 | 79,500.00 | 2.58% | 340,138 |
| Jan 12, 2026 | 73,100.00 | 83,700.00 | 72,500.00 | 77,500.00 | 77,500.00 | 8.54% | 690,470 |
| Jan 9, 2026 | 69,800.00 | 72,700.00 | 68,300.00 | 71,400.00 | 71,400.00 | 3.03% | 375,386 |
| Jan 8, 2026 | 66,800.00 | 72,000.00 | 65,000.00 | 69,300.00 | 69,300.00 | 2.82% | 421,803 |
| Jan 7, 2026 | 66,000.00 | 67,900.00 | 60,300.00 | 67,400.00 | 67,400.00 | 2.12% | 666,833 |
| Jan 6, 2026 | 67,000.00 | 70,000.00 | 64,000.00 | 66,000.00 | 66,000.00 | -5.31% | 518,258 |
| Jan 5, 2026 | 67,100.00 | 70,900.00 | 63,000.00 | 69,700.00 | 69,700.00 | 3.87% | 530,888 |
| Jan 2, 2026 | 60,600.00 | 73,550.00 | 60,600.00 | 67,100.00 | 67,100.00 | 13.92% | 1,308,746 |
| Dec 30, 2025 | 58,400.00 | 61,100.00 | 55,000.00 | 58,900.00 | 58,900.00 | -0.84% | 388,586 |
| Dec 29, 2025 | 49,100.00 | 61,100.00 | 48,500.00 | 59,400.00 | 59,400.00 | 16.93% | 983,300 |
| Dec 26, 2025 | 49,000.00 | 50,800.00 | 47,500.00 | 50,800.00 | 50,800.00 | 3.67% | 308,682 |
| Dec 24, 2025 | 46,100.00 | 51,000.00 | 46,100.00 | 49,000.00 | 49,000.00 | 6.41% | 385,073 |
| Dec 23, 2025 | 49,800.00 | 49,800.00 | 43,900.00 | 46,050.00 | 46,050.00 | -11.78% | 754,293 |
| Dec 22, 2025 | 48,850.00 | 55,500.00 | 48,850.00 | 52,200.00 | 52,200.00 | 22.25% | 2,911,092 |
| Dec 19, 2025 | 42,200.00 | 43,550.00 | 41,050.00 | 42,700.00 | 42,700.00 | 2.28% | 780,593 |
| Dec 18, 2025 | 36,850.00 | 43,850.00 | 36,450.00 | 41,750.00 | 41,750.00 | 17.94% | 2,030,534 |
| Dec 17, 2025 | 36,450.00 | 37,850.00 | 34,100.00 | 35,400.00 | 35,400.00 | 2.61% | 466,221 |
| Dec 16, 2025 | 34,900.00 | 39,650.00 | 34,050.00 | 34,500.00 | 34,500.00 | -4.56% | 1,245,530 |
| Dec 15, 2025 | 38,000.00 | 40,050.00 | 35,050.00 | 36,150.00 | 36,150.00 | 10.21% | 1,553,612 |
| Dec 12, 2025 | 29,700.00 | 34,200.00 | 29,500.00 | 32,800.00 | 32,800.00 | 17.99% | 1,382,383 |
| Dec 11, 2025 | 27,900.00 | 28,000.00 | 27,200.00 | 27,800.00 | 27,800.00 | 4.51% | 258,402 |
| Dec 10, 2025 | 26,150.00 | 26,900.00 | 25,700.00 | 26,600.00 | 26,600.00 | 2.70% | 205,200 |
| Dec 9, 2025 | 25,350.00 | 25,950.00 | 24,500.00 | 25,900.00 | 25,900.00 | -0.38% | 118,419 |
| Dec 8, 2025 | 24,650.00 | 26,650.00 | 24,600.00 | 26,000.00 | 26,000.00 | 13.04% | 476,786 |
| Dec 5, 2025 | 22,350.00 | 23,000.00 | 21,950.00 | 23,000.00 | 23,000.00 | 3.37% | 62,628 |
| Dec 4, 2025 | 22,100.00 | 22,550.00 | 22,100.00 | 22,250.00 | 22,250.00 | 0.45% | 33,780 |
| Dec 3, 2025 | 22,300.00 | 22,750.00 | 22,100.00 | 22,150.00 | 22,150.00 | 0.23% | 20,428 |
| Dec 2, 2025 | 22,450.00 | 22,450.00 | 22,000.00 | 22,100.00 | 22,100.00 | -1.12% | 44,015 |
| Dec 1, 2025 | 22,650.00 | 22,850.00 | 22,300.00 | 22,350.00 | 22,350.00 | -1.97% | 41,645 |
| Nov 28, 2025 | 22,150.00 | 22,900.00 | 22,150.00 | 22,800.00 | 22,800.00 | 2.01% | 44,230 |
| Nov 27, 2025 | 23,000.00 | 23,000.00 | 22,300.00 | 22,350.00 | 22,350.00 | -2.19% | 64,484 |
| Nov 26, 2025 | 23,750.00 | 23,750.00 | 22,150.00 | 22,850.00 | 22,850.00 | -3.79% | 128,109 |
| Nov 25, 2025 | 24,350.00 | 24,800.00 | 23,400.00 | 23,750.00 | 23,750.00 | -1.04% | 28,920 |
| Nov 24, 2025 | 23,250.00 | 24,050.00 | 22,000.00 | 24,000.00 | 24,000.00 | 3.90% | 87,626 |
| Nov 21, 2025 | 23,300.00 | 23,550.00 | 22,600.00 | 23,100.00 | 23,100.00 | -3.55% | 112,673 |
| Nov 20, 2025 | 22,750.00 | 24,900.00 | 22,750.00 | 23,950.00 | 23,950.00 | 5.97% | 137,043 |
| Nov 19, 2025 | 22,600.00 | 23,050.00 | 22,100.00 | 22,600.00 | 22,600.00 | -0.22% | 58,902 |
| Nov 18, 2025 | 23,900.00 | 24,050.00 | 22,500.00 | 22,650.00 | 22,650.00 | -5.03% | 89,981 |
| Nov 17, 2025 | 22,800.00 | 24,150.00 | 22,300.00 | 23,850.00 | 23,850.00 | 5.30% | 96,798 |
| Nov 14, 2025 | 22,750.00 | 23,900.00 | 22,300.00 | 22,650.00 | 22,650.00 | -0.88% | 53,590 |
| Nov 13, 2025 | 23,300.00 | 23,300.00 | 22,700.00 | 22,850.00 | 22,850.00 | -2.14% | 52,473 |
| Nov 12, 2025 | 22,900.00 | 23,450.00 | 22,900.00 | 23,350.00 | 23,350.00 | 1.97% | 58,111 |
| Nov 11, 2025 | 23,300.00 | 23,700.00 | 22,700.00 | 22,900.00 | 22,900.00 | -1.29% | 41,301 |
| Nov 10, 2025 | 23,400.00 | 23,400.00 | 22,800.00 | 23,200.00 | 23,200.00 | 0.65% | 27,487 |
| Nov 7, 2025 | 23,100.00 | 24,200.00 | 22,700.00 | 23,050.00 | 23,050.00 | -3.35% | 55,074 |
| Nov 6, 2025 | 24,500.00 | 24,750.00 | 23,800.00 | 23,850.00 | 23,850.00 | -1.65% | 58,896 |
| Nov 5, 2025 | 24,450.00 | 24,550.00 | 23,700.00 | 24,250.00 | 24,250.00 | -3.77% | 94,195 |
| Nov 4, 2025 | 24,900.00 | 25,800.00 | 24,400.00 | 25,200.00 | 25,200.00 | 0.60% | 114,809 |
| Nov 3, 2025 | 24,800.00 | 25,400.00 | 24,500.00 | 25,050.00 | 25,050.00 | 7.97% | 214,331 |
| Oct 31, 2025 | 23,650.00 | 23,800.00 | 22,900.00 | 23,200.00 | 23,200.00 | -1.49% | 80,177 |
| Oct 30, 2025 | 23,450.00 | 25,650.00 | 22,900.00 | 23,550.00 | 23,550.00 | 2.61% | 353,414 |
| Oct 29, 2025 | 24,000.00 | 24,000.00 | 22,850.00 | 22,950.00 | 22,950.00 | -4.38% | 131,432 |
| Oct 28, 2025 | 24,250.00 | 24,350.00 | 23,050.00 | 24,000.00 | 24,000.00 | -0.41% | 190,554 |
| Oct 27, 2025 | 24,300.00 | 24,500.00 | 23,850.00 | 24,100.00 | 24,100.00 | 0.84% | 62,148 |
| Oct 24, 2025 | 24,500.00 | 24,500.00 | 23,800.00 | 23,900.00 | 23,900.00 | 0.21% | 83,238 |
| Oct 23, 2025 | 24,500.00 | 24,500.00 | 23,800.00 | 23,850.00 | 23,850.00 | -3.05% | 318,502 |
| Oct 22, 2025 | 24,950.00 | 24,950.00 | 24,250.00 | 24,600.00 | 24,600.00 | -0.61% | 40,545 |
| Oct 21, 2025 | 24,800.00 | 25,150.00 | 24,500.00 | 24,750.00 | 24,750.00 | -0.20% | 58,692 |
| Oct 20, 2025 | 24,850.00 | 25,000.00 | 24,150.00 | 24,800.00 | 24,800.00 | 0.40% | 87,638 |
| Oct 17, 2025 | 26,250.00 | 26,250.00 | 24,600.00 | 24,700.00 | 24,700.00 | -4.63% | 209,673 |
| Oct 16, 2025 | 27,350.00 | 27,400.00 | 25,800.00 | 25,900.00 | 25,900.00 | -7.00% | 271,638 |
| Oct 15, 2025 | 26,450.00 | 27,900.00 | 26,250.00 | 27,850.00 | 27,850.00 | 8.37% | 287,909 |
| Oct 14, 2025 | 26,350.00 | 27,100.00 | 25,600.00 | 25,700.00 | 25,700.00 | -2.28% | 341,937 |
| Oct 13, 2025 | 25,750.00 | 27,050.00 | 25,550.00 | 26,300.00 | 26,300.00 | 0.77% | 102,443 |
| Oct 10, 2025 | 25,250.00 | 26,200.00 | 24,800.00 | 26,100.00 | 26,100.00 | 3.57% | 87,878 |
| Oct 2, 2025 | 24,850.00 | 25,250.00 | 24,550.00 | 25,200.00 | 25,200.00 | 1.82% | 43,558 |