Hvm, Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 11,400.00 | 11,450.00 | 11,100.00 | 11,100.00 | 11,100.00 | 128,228 |
| 2024-07-30 | 11,440.00 | 11,440.00 | 10,900.00 | 11,110.00 | 11,110.00 | 132,022 |
| 2024-07-29 | 11,630.00 | 11,730.00 | 11,290.00 | 11,320.00 | 11,320.00 | 119,547 |
| 2024-07-26 | 10,980.00 | 11,940.00 | 10,940.00 | 11,570.00 | 11,570.00 | 249,792 |
| 2024-07-25 | 10,890.00 | 11,450.00 | 10,600.00 | 11,140.00 | 11,140.00 | 115,130 |
| 2024-07-24 | 11,060.00 | 11,570.00 | 11,050.00 | 11,120.00 | 11,120.00 | 166,543 |
| 2024-07-23 | 11,250.00 | 11,780.00 | 10,880.00 | 11,010.00 | 11,010.00 | 168,859 |
| 2024-07-22 | 11,780.00 | 11,810.00 | 11,100.00 | 11,120.00 | 11,120.00 | 203,931 |
| 2024-07-19 | 11,100.00 | 13,180.00 | 11,100.00 | 11,980.00 | 11,980.00 | 1,904,685 |
| 2024-07-18 | 10,800.00 | 11,330.00 | 10,460.00 | 11,300.00 | 11,300.00 | 235,702 |
| 2024-07-17 | 11,800.00 | 11,950.00 | 11,210.00 | 11,210.00 | 11,210.00 | 228,256 |
| 2024-07-16 | 12,400.00 | 12,400.00 | 11,640.00 | 11,800.00 | 11,800.00 | 197,776 |
| 2024-07-15 | 12,880.00 | 12,910.00 | 12,200.00 | 12,200.00 | 12,200.00 | 206,618 |
| 2024-07-12 | 13,120.00 | 13,200.00 | 12,700.00 | 12,750.00 | 12,750.00 | 268,915 |
| 2024-07-11 | 13,220.00 | 13,410.00 | 12,890.00 | 12,990.00 | 12,990.00 | 401,429 |
| 2024-07-10 | 12,910.00 | 13,460.00 | 12,650.00 | 12,980.00 | 12,980.00 | 498,220 |
| 2024-07-09 | 12,800.00 | 14,440.00 | 12,770.00 | 13,030.00 | 13,030.00 | 2,315,623 |
| 2024-07-08 | 13,240.00 | 13,240.00 | 12,610.00 | 12,640.00 | 12,640.00 | 694,124 |
| 2024-07-05 | 13,920.00 | 14,200.00 | 13,150.00 | 13,330.00 | 13,330.00 | 760,178 |
| 2024-07-04 | 15,000.00 | 15,130.00 | 13,910.00 | 14,140.00 | 14,140.00 | 782,277 |
| 2024-07-03 | 16,590.00 | 17,500.00 | 14,820.00 | 15,000.00 | 15,000.00 | 1,591,656 |
| 2024-07-02 | 18,850.00 | 18,860.00 | 16,050.00 | 16,090.00 | 16,090.00 | 2,251,351 |
| 2024-07-01 | 19,710.00 | 21,600.00 | 18,820.00 | 18,850.00 | 18,850.00 | 3,339,616 |
| 2024-06-28 | 28,650.00 | 31,750.00 | 20,000.00 | 20,200.00 | 20,200.00 | 19,633,840 |
← NewerPage 10 of 10 · 564 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.