HVM CO. LTD. 295310
KRX · South Korea · Producer Manufacturing
KRW 68,700.00+4,100.00 (+6.35%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 67,100.00 | +3.87% | KRW 64,000.00 | KRW 67,700.00 | KRW 63,500.00 | 36.87K |
| 2026-10-01 | KRW 64,600.00 | +8.03% | KRW 60,000.00 | KRW 64,800.00 | KRW 59,400.00 | 185.71K |
| 2026-09-30 | KRW 59,800.00 | +2.75% | KRW 58,600.00 | KRW 60,700.00 | KRW 58,000.00 | 84.28K |
| 2026-09-29 | KRW 58,200.00 | +0.69% | KRW 56,100.00 | KRW 59,500.00 |
| KRW 53,300.00 |
| 246.62K |
| 2026-09-28 | KRW 57,800.00 | -8.40% | KRW 62,100.00 | KRW 62,500.00 | KRW 57,600.00 | 178.72K |
| 2026-09-23 | KRW 63,100.00 | +8.42% | KRW 58,900.00 | KRW 64,000.00 | KRW 57,800.00 | 307.99K |
| 2026-09-22 | KRW 58,200.00 | -2.35% | KRW 59,500.00 | KRW 60,500.00 | KRW 57,100.00 | 194.01K |
| 2026-09-21 | KRW 59,600.00 | -0.67% | KRW 60,200.00 | KRW 60,500.00 | KRW 58,100.00 | 115.44K |
| 2026-09-18 | KRW 60,000.00 | -1.15% | KRW 61,000.00 | KRW 61,300.00 | KRW 58,800.00 | 185.31K |
| 2026-09-17 | KRW 60,700.00 | +13.88% | KRW 55,300.00 | KRW 61,700.00 | KRW 54,700.00 | 643.84K |
| 2026-09-16 | KRW 53,300.00 | +1.72% | KRW 52,600.00 | KRW 54,400.00 | KRW 51,300.00 | 114.45K |
| 2026-09-15 | KRW 52,400.00 | +3.76% | KRW 49,450.00 | KRW 53,300.00 | KRW 48,000.00 | 136.55K |
| 2026-09-14 | KRW 50,500.00 | +4.77% | KRW 49,750.00 | KRW 51,900.00 | KRW 48,400.00 | 146.78K |
| 2026-09-11 | KRW 48,200.00 | -4.17% | KRW 49,150.00 | KRW 49,550.00 | KRW 48,150.00 | 76.96K |
| 2026-09-10 | KRW 50,300.00 | +0.70% | KRW 48,950.00 | KRW 50,800.00 | KRW 47,500.00 | 69.67K |
| 2026-09-09 | KRW 49,950.00 | -0.10% | KRW 51,100.00 | KRW 51,800.00 | KRW 49,500.00 | 65.27K |
| 2026-09-08 | KRW 50,000.00 | +5.93% | KRW 47,300.00 | KRW 52,000.00 | KRW 47,000.00 | 146.46K |
| 2026-09-07 | KRW 47,200.00 | -2.58% | KRW 48,800.00 | KRW 49,600.00 | KRW 47,000.00 | 61.58K |
| 2026-09-04 | KRW 48,450.00 | +15.22% | KRW 43,200.00 | KRW 48,450.00 | KRW 43,100.00 | 197.20K |
| 2026-09-03 | KRW 42,050.00 | -2.89% | KRW 43,500.00 | KRW 44,200.00 | KRW 41,300.00 | 54.89K |
| 2026-09-02 | KRW 43,300.00 | -4.20% | KRW 43,600.00 | KRW 44,650.00 | KRW 42,450.00 | 39.61K |
| 2026-09-01 | KRW 45,200.00 | -1.53% | KRW 45,850.00 | KRW 46,650.00 | KRW 44,700.00 | 39.49K |
| 2026-08-31 | KRW 45,900.00 | -2.34% | KRW 45,900.00 | KRW 46,800.00 | KRW 44,000.00 | 53.35K |
| 2026-08-28 | KRW 47,000.00 | -3.79% | KRW 48,050.00 | KRW 48,450.00 | KRW 46,300.00 | 56.92K |
| 2026-08-27 | KRW 48,850.00 | +3.61% | KRW 46,700.00 | KRW 49,000.00 | KRW 46,600.00 | 58.29K |
| 2026-08-26 | KRW 47,150.00 | +0.11% | KRW 49,500.00 | KRW 49,900.00 | KRW 46,800.00 | 92.91K |
| 2026-08-25 | KRW 47,100.00 | +4.90% | KRW 43,050.00 | KRW 47,150.00 | KRW 42,200.00 | 53.31K |
| 2026-08-24 | KRW 44,900.00 | +0.34% | KRW 45,100.00 | KRW 46,350.00 | KRW 44,450.00 | 78.46K |
| 2026-08-21 | KRW 44,750.00 | -6.96% | KRW 46,700.00 | KRW 46,700.00 | KRW 44,500.00 | 100.58K |
| 2026-08-20 | KRW 48,100.00 | +1.80% | KRW 47,500.00 | KRW 49,150.00 | KRW 47,450.00 | 64.71K |
| 2026-08-19 | KRW 47,250.00 | -3.28% | KRW 47,000.00 | KRW 48,600.00 | KRW 46,650.00 | 107.56K |
| 2026-08-18 | KRW 48,850.00 | -9.20% | KRW 53,000.00 | KRW 53,200.00 | KRW 48,500.00 | 152.46K |
| 2026-08-14 | KRW 53,800.00 | +0.56% | KRW 52,400.00 | KRW 56,600.00 | KRW 51,000.00 | 158.66K |
| 2026-08-13 | KRW 53,500.00 | -3.08% | KRW 56,200.00 | KRW 57,600.00 | KRW 53,100.00 | 146.23K |
| 2026-08-12 | KRW 55,200.00 | +1.66% | KRW 53,000.00 | KRW 56,300.00 | KRW 50,300.00 | 189.56K |
| 2026-08-11 | KRW 54,300.00 | -1.09% | KRW 54,100.00 | KRW 57,400.00 | KRW 52,400.00 | 225.33K |
| 2026-08-10 | KRW 54,900.00 | +9.36% | KRW 57,100.00 | KRW 57,900.00 | KRW 53,800.00 | 266.79K |
| 2026-08-07 | KRW 50,200.00 | +14.48% | KRW 45,150.00 | KRW 52,000.00 | KRW 45,150.00 | 448.13K |
| 2026-08-06 | KRW 43,850.00 | +1.27% | KRW 42,900.00 | KRW 45,650.00 | KRW 42,050.00 | 136.27K |
| 2026-08-05 | KRW 43,300.00 | -4.84% | KRW 46,600.00 | KRW 46,600.00 | KRW 43,100.00 | 203.36K |
| 2026-08-04 | KRW 45,500.00 | +16.37% | KRW 39,100.00 | KRW 48,500.00 | KRW 38,800.00 | 524.79K |
| 2026-08-03 | KRW 39,100.00 | +11.71% | KRW 34,700.00 | KRW 41,350.00 | KRW 33,450.00 | 185.12K |
| 2026-07-31 | KRW 35,000.00 | +14.19% | KRW 31,550.00 | KRW 35,950.00 | KRW 31,550.00 | 79.87K |
| 2026-07-30 | KRW 30,650.00 | -3.62% | KRW 29,000.00 | KRW 33,350.00 | KRW 29,000.00 | 81.40K |
| 2026-07-29 | KRW 31,800.00 | -11.05% | KRW 35,900.00 | KRW 36,950.00 | KRW 30,000.00 | 176.65K |
| 2026-07-28 | KRW 35,750.00 | -10.85% | KRW 38,150.00 | KRW 38,500.00 | KRW 35,100.00 | 79.10K |
| 2026-07-27 | KRW 40,100.00 | +2.69% | KRW 41,100.00 | KRW 42,650.00 | KRW 39,400.00 | 84.00K |
| 2026-07-24 | KRW 39,050.00 | -8.01% | KRW 41,600.00 | KRW 41,650.00 | KRW 38,700.00 | 62.38K |
| 2026-07-23 | KRW 42,450.00 | +8.29% | KRW 39,900.00 | KRW 42,450.00 | KRW 39,700.00 | 58.71K |
| 2026-07-22 | KRW 39,200.00 | +1.29% | KRW 40,500.00 | KRW 42,700.00 | KRW 39,200.00 | 93.43K |
| 2026-07-21 | KRW 38,700.00 | -0.39% | KRW 38,300.00 | KRW 39,950.00 | KRW 37,200.00 | 62.49K |
| 2026-07-20 | KRW 38,850.00 | -6.61% | KRW 39,650.00 | KRW 40,350.00 | KRW 37,950.00 | 69.07K |
| 2026-07-16 | KRW 41,600.00 | -4.15% | KRW 42,500.00 | KRW 42,700.00 | KRW 40,300.00 | 80.62K |
| 2026-07-15 | KRW 43,400.00 | -0.23% | KRW 43,900.00 | KRW 45,000.00 | KRW 42,800.00 | 107.24K |
| 2026-07-14 | KRW 43,500.00 | -3.44% | KRW 43,600.00 | KRW 44,750.00 | KRW 41,150.00 | 81.30K |
| 2026-07-13 | KRW 45,050.00 | -4.96% | KRW 46,800.00 | KRW 49,550.00 | KRW 44,750.00 | 117.26K |
| 2026-07-10 | KRW 47,400.00 | +4.64% | KRW 45,100.00 | KRW 49,000.00 | KRW 45,100.00 | 79.89K |
| 2026-07-09 | KRW 45,300.00 | -1.41% | KRW 44,250.00 | KRW 48,050.00 | KRW 44,250.00 | 135.70K |
| 2026-07-08 | KRW 45,950.00 | -10.60% | KRW 49,250.00 | KRW 51,900.00 | KRW 45,500.00 | 160.65K |
| 2026-07-07 | KRW 51,400.00 | -4.28% | KRW 52,400.00 | KRW 53,000.00 | KRW 49,500.00 | 145.46K |
| 2026-07-06 | KRW 53,700.00 | -6.45% | KRW 58,300.00 | KRW 59,000.00 | KRW 53,000.00 | 128.87K |
| 2026-07-03 | KRW 57,400.00 | +4.17% | KRW 54,000.00 | KRW 58,400.00 | KRW 50,400.00 | 262.54K |
| 2026-07-02 | KRW 55,100.00 | -12.40% | KRW 60,300.00 | KRW 62,500.00 | KRW 54,300.00 | 253.18K |
| 2026-07-01 | KRW 62,900.00 | +8.64% | KRW 59,800.00 | KRW 65,800.00 | KRW 56,500.00 | 325.25K |
| 2026-06-30 | KRW 57,900.00 | +5.46% | KRW 58,500.00 | KRW 62,100.00 | KRW 54,100.00 | 332.25K |
| 2026-06-29 | KRW 54,900.00 | +7.02% | KRW 51,100.00 | KRW 55,400.00 | KRW 50,500.00 | 161.35K |
| 2026-06-26 | KRW 51,300.00 | +0.20% | KRW 50,800.00 | KRW 54,300.00 | KRW 48,650.00 | 294.24K |
| 2026-06-25 | KRW 51,200.00 | -7.25% | KRW 53,500.00 | KRW 54,900.00 | KRW 49,800.00 | 271.41K |
| 2026-06-24 | KRW 55,200.00 | +0.36% | KRW 52,700.00 | KRW 55,600.00 | KRW 52,200.00 | 204.54K |
| 2026-06-23 | KRW 55,000.00 | -8.94% | KRW 57,600.00 | KRW 61,200.00 | KRW 54,700.00 | 383.86K |
| 2026-06-22 | KRW 60,400.00 | -8.21% | KRW 63,100.00 | KRW 67,300.00 | KRW 59,700.00 | 246.93K |
| 2026-06-19 | KRW 65,800.00 | -10.96% | KRW 71,800.00 | KRW 72,600.00 | KRW 61,300.00 | 594.55K |
| 2026-06-18 | KRW 73,900.00 | -9.55% | KRW 80,200.00 | KRW 81,400.00 | KRW 72,900.00 | 317.29K |
| 2026-06-17 | KRW 81,700.00 | -6.95% | KRW 87,000.00 | KRW 88,000.00 | KRW 81,200.00 | 217.89K |
| 2026-06-16 | KRW 87,800.00 | -5.59% | KRW 95,100.00 | KRW 95,200.00 | KRW 85,600.00 | 280.95K |
| 2026-06-15 | KRW 93,000.00 | -10.06% | KRW 100,800.00 | KRW 100,900.00 | KRW 88,700.00 | 406.01K |
| 2026-06-12 | KRW 103,400.00 | -5.91% | KRW 115,200.00 | KRW 117,500.00 | KRW 100,900.00 | 542.00K |
| 2026-06-11 | KRW 109,900.00 | +8.38% | KRW 100,200.00 | KRW 114,500.00 | KRW 87,100.00 | 996.66K |
| 2026-06-10 | KRW 101,400.00 | +3.05% | KRW 103,000.00 | KRW 105,000.00 | KRW 95,100.00 | 5 |
| 2026-06-09 | KRW 98,400.00 | +3.69% | KRW 94,900.00 | KRW 99,900.00 | KRW 91,000.00 | 203.08K |
| 2026-06-08 | KRW 94,900.00 | +0.64% | KRW 84,000.00 | KRW 98,400.00 | KRW 83,900.00 | 223.56K |
| 2026-06-05 | KRW 94,300.00 | -8.09% | KRW 95,100.00 | KRW 100,900.00 | KRW 94,000.00 | 202.39K |
| 2026-06-04 | KRW 102,600.00 | +1.99% | KRW 110,000.00 | KRW 110,400.00 | KRW 97,100.00 | 267.85K |
| 2026-06-02 | KRW 100,600.00 | +1.31% | KRW 92,100.00 | KRW 101,200.00 | KRW 85,100.00 | 403.96K |
| 2026-06-01 | KRW 99,300.00 | -9.56% | KRW 104,300.00 | KRW 109,800.00 | KRW 96,200.00 | 368.16K |
| 2026-05-29 | KRW 109,800.00 | -3.94% | KRW 115,900.00 | KRW 115,900.00 | KRW 105,300.00 | 189.75K |
| 2026-05-28 | KRW 114,300.00 | -4.51% | KRW 122,000.00 | KRW 123,500.00 | KRW 108,800.00 | 239.46K |
| 2026-05-27 | KRW 119,700.00 | -10.00% | KRW 130,500.00 | KRW 131,700.00 | KRW 118,600.00 | 390.46K |
| 2026-05-26 | KRW 133,000.00 | +17.70% | KRW 117,700.00 | KRW 144,000.00 | KRW 116,400.00 | 807.44K |
| 2026-05-22 | KRW 113,000.00 | +1.89% | KRW 106,800.00 | KRW 114,200.00 | KRW 106,400.00 | 228.91K |