Stock listing
KRX:295310 HVM Co. Ltd. (에이치브이엠) 주가
Follow HVM Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:295310
₩59,600 KRW -7,400 (-11.0%)
Close on Oct 30, 2026
- Day range
- ₩59,100 – ₩66,700 KRWOct 30, 2026
- Volume
- 165,299 sharesOct 30, 2026
- Market cap
- ₩718.0B KRWAt the close on Oct 30, 2026 · price × 12.05M shares outstanding
- 52-week range
- ₩21,950 – ₩144,000 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩9.29B KRWMedian day 145,738 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:295310 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩59,600 | -7,400 | -11.0% | ₩65,000 | ₩66,700 | ₩59,100 | 165,299 | |
| ₩67,000 | +4,600 | +7.4% | ₩62,400 | ₩69,400 | ₩61,000 | 252,524 | |
| ₩62,400 | +5,400 | +9.5% | ₩58,300 | ₩64,400 | ₩58,200 | 145,250 | |
| ₩57,000 | 0 | 0.0% | ₩59,200 | ₩60,200 | ₩56,600 | 67,804 | |
| ₩57,000 | -4,500 | -7.3% | ₩59,400 | ₩61,200 | ₩57,000 | 125,963 | |
| ₩61,500 | -600 | -1.0% | ₩60,200 | ₩63,600 | ₩57,800 | 138,244 | |
| ₩62,100 | -3,800 | -5.8% | ₩65,500 | ₩66,000 | ₩61,000 | 173,831 | |
| ₩65,900 | +1,800 | +2.8% | ₩68,300 | ₩69,900 | ₩61,500 | 240,147 | |
| ₩64,100 | -2,500 | -3.8% | ₩65,800 | ₩66,500 | ₩63,500 | 113,681 | |
| ₩66,600 | +6,300 | +10.4% | ₩57,900 | ₩67,900 | ₩57,900 | 228,583 | |
| ₩60,300 | +4,500 | +8.1% | ₩56,300 | ₩62,500 | ₩56,300 | 124,328 | |
| ₩55,800 | -9,100 | -14.0% | ₩63,200 | ₩63,200 | ₩54,100 | 222,273 | |
| ₩64,900 | -100 | -0.2% | ₩64,300 | ₩67,800 | ₩63,800 | 74,247 | |
| ₩65,000 | -2,700 | -4.0% | ₩66,000 | ₩67,000 | ₩61,100 | 217,064 | |
| ₩67,700 | -6,500 | -8.8% | ₩72,200 | ₩74,000 | ₩65,000 | 132,685 | |
| ₩74,200 | +2,200 | +3.1% | ₩71,800 | ₩76,800 | ₩70,200 | 207,864 | |
| ₩72,000 | -4,700 | -6.1% | ₩75,000 | ₩77,000 | ₩71,400 | 219,369 | |
| ₩76,700 | +6,500 | +9.3% | ₩77,800 | ₩77,800 | ₩72,200 | 279,042 | |
| ₩70,200 | +5,600 | +8.7% | ₩64,000 | ₩70,200 | ₩63,500 | 272,767 | |
| ₩64,600 | +4,800 | +8.0% | ₩60,000 | ₩64,800 | ₩59,400 | 185,712 | |
| ₩59,800 | +1,600 | +2.7% | ₩58,600 | ₩60,700 | ₩58,000 | 84,278 | |
| ₩58,200 | +400 | +0.7% | ₩56,100 | ₩59,500 | ₩53,300 | 246,618 | |
| ₩57,800 | -5,300 | -8.4% | ₩62,100 | ₩62,500 | ₩57,600 | 178,723 | |
| ₩63,100 | +4,900 | +8.4% | ₩58,900 | ₩64,000 | ₩57,800 | 307,985 | |
| ₩58,200 | -1,400 | -2.3% | ₩59,500 | ₩60,500 | ₩57,100 | 194,005 | |
| ₩59,600 | -400 | -0.7% | ₩60,200 | ₩60,500 | ₩58,100 | 115,444 | |
| ₩60,000 | -700 | -1.2% | ₩61,000 | ₩61,300 | ₩58,800 | 185,311 | |
| ₩60,700 | +7,400 | +13.9% | ₩55,300 | ₩61,700 | ₩54,700 | 643,835 | |
| ₩53,300 | +900 | +1.7% | ₩52,600 | ₩54,400 | ₩51,300 | 114,449 | |
| ₩52,400 | +1,900 | +3.8% | ₩49,450 | ₩53,300 | ₩48,000 | 131,930 | |
| ₩50,500 | +2,300 | +4.8% | ₩49,750 | ₩51,900 | ₩48,400 | 146,776 | |
| ₩48,200 | -2,100 | -4.2% | ₩49,150 | ₩49,550 | ₩48,150 | 76,962 | |
| ₩50,300 | +350 | +0.7% | ₩48,950 | ₩50,800 | ₩47,500 | 69,667 | |
| ₩49,950 | -50 | -0.1% | ₩51,100 | ₩51,800 | ₩49,500 | 65,272 | |
| ₩50,000 | +2,800 | +5.9% | ₩47,300 | ₩52,000 | ₩47,000 | 146,460 | |
| ₩47,200 | -1,250 | -2.6% | ₩48,800 | ₩49,600 | ₩47,000 | 61,575 | |
| ₩48,450 | +6,400 | +15.2% | ₩43,200 | ₩48,450 | ₩43,100 | 197,199 | |
| ₩42,050 | -1,250 | -2.9% | ₩43,500 | ₩44,200 | ₩41,300 | 54,888 | |
| ₩43,300 | -1,900 | -4.2% | ₩43,600 | ₩44,650 | ₩42,450 | 39,611 | |
| ₩45,200 | -700 | -1.5% | ₩45,850 | ₩46,650 | ₩44,700 | 39,493 | |
| ₩45,900 | -1,100 | -2.3% | ₩45,900 | ₩46,800 | ₩44,000 | 53,350 | |
| ₩47,000 | -1,850 | -3.8% | ₩48,050 | ₩48,450 | ₩46,300 | 56,917 | |
| ₩48,850 | +1,700 | +3.6% | ₩46,700 | ₩49,000 | ₩46,600 | 58,294 | |
| ₩47,150 | +50 | +0.1% | ₩49,500 | ₩49,900 | ₩46,800 | 92,911 | |
| ₩47,100 | +2,200 | +4.9% | ₩43,050 | ₩47,150 | ₩42,200 | 53,313 | |
| ₩44,900 | +150 | +0.3% | ₩45,100 | ₩46,350 | ₩44,450 | 78,461 | |
| ₩44,750 | -3,350 | -7.0% | ₩46,700 | ₩46,700 | ₩44,500 | 100,582 | |
| ₩48,100 | +850 | +1.8% | ₩47,500 | ₩49,150 | ₩47,450 | 64,706 | |
| ₩47,250 | -1,600 | -3.3% | ₩47,000 | ₩48,600 | ₩46,650 | 107,559 | |
| ₩48,850 | -4,950 | -9.2% | ₩53,000 | ₩53,200 | ₩48,500 | 152,456 | |
| ₩53,800 | +300 | +0.6% | ₩52,400 | ₩56,600 | ₩51,000 | 158,662 | |
| ₩53,500 | -1,700 | -3.1% | ₩56,200 | ₩57,600 | ₩53,100 | 146,226 | |
| ₩55,200 | +900 | +1.7% | ₩53,000 | ₩56,300 | ₩50,300 | 189,555 | |
| ₩54,300 | -600 | -1.1% | ₩54,100 | ₩57,400 | ₩52,400 | 225,329 | |
| ₩54,900 | +4,700 | +9.4% | ₩57,100 | ₩57,900 | ₩53,800 | 266,794 | |
| ₩50,200 | +6,350 | +14.5% | ₩45,150 | ₩52,000 | ₩45,150 | 448,125 | |
| ₩43,850 | +550 | +1.3% | ₩42,900 | ₩45,650 | ₩42,050 | 136,273 | |
| ₩43,300 | -2,200 | -4.8% | ₩46,600 | ₩46,600 | ₩43,100 | 203,359 | |
| ₩45,500 | +6,400 | +16.4% | ₩39,100 | ₩48,500 | ₩38,800 | 524,789 | |
| ₩39,100 | +4,100 | +11.7% | ₩34,700 | ₩41,350 | ₩33,450 | 185,117 | |
| ₩35,000 | +4,350 | +14.2% | ₩31,550 | ₩35,950 | ₩31,550 | 79,872 | |
| ₩30,650 | -1,150 | -3.6% | ₩29,000 | ₩33,350 | ₩29,000 | 81,398 |
- Ticker
- KRX:295310
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jun 25, 2026
Hvm Co Signs 7.75 Billion Won Contract With Aerospace Metal Retailer To Supply Super Alloy
Latest news
Hvm Co Signs 7.75 Billion Won Contract With Aerospace Metal Retailer To Supply Super Alloy
Jun 25, 2026
Closed ₩51,200 (-7.2%) on Jun 25, 2026
Hvm Co Ltd Wins 16.7 Billion Won Order
Jun 19, 2026
Closed ₩60,400 (-8.2%) on Jun 22, 2026
Hvm Co Ltd Wins 9.2 Billion Won Order
Jan 8, 2026
Closed ₩71,400 (+3.0%) on Jan 9, 2026
Hvm Co Ltd Wins 7.6 Billion Won Order
Jan 2, 2026
Closed ₩67,100 (+13.9%) on Jan 2, 2026
HVM Co. Ltd. on 6ix
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- News releases
- 4 in the last 12 months · 4 in all · newest Jun 25, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about HVM Co. Ltd.