Hvm, Co.,Ltd. (KOSDAQ:295310)
South Korea
· Delayed Price · Currency is KRW 23,000
+750 (3.37%)
At close: Dec 5, 2025
Hvm, Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 24,900.00 | 25,400.00 | 24,600.00 | 24,750.00 | 24,750.00 | -0.40% | 55,803 |
| Sep 30, 2025 | 25,900.00 | 26,000.00 | 24,750.00 | 24,850.00 | 24,850.00 | -2.55% | 88,323 |
| Sep 29, 2025 | 25,950.00 | 26,000.00 | 25,400.00 | 25,500.00 | 25,500.00 | 0.39% | 57,270 |
| Sep 26, 2025 | 24,650.00 | 25,850.00 | 24,200.00 | 25,400.00 | 25,400.00 | 3.04% | 160,928 |
| Sep 25, 2025 | 24,900.00 | 25,000.00 | 24,200.00 | 24,650.00 | 24,650.00 | -0.40% | 68,527 |
| Sep 24, 2025 | 24,800.00 | 25,200.00 | 24,500.00 | 24,750.00 | 24,750.00 | -0.20% | 58,864 |
| Sep 23, 2025 | 25,250.00 | 25,250.00 | 24,550.00 | 24,800.00 | 24,800.00 | -0.60% | 52,520 |
| Sep 22, 2025 | 25,850.00 | 26,200.00 | 24,900.00 | 24,950.00 | 24,950.00 | -3.29% | 110,927 |