HMNEX Co., Ltd. (KOSDAQ:036170)
South Korea
· Delayed Price · Currency is KRW 867.00
+22.00 (2.60%)
At close: Dec 5, 2025
HMNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 845.00 | 870.00 | 835.00 | 867.00 | 867.00 | 2.60% | 70,333 |
| Dec 4, 2025 | 844.00 | 852.00 | 843.00 | 845.00 | 845.00 | 0.12% | 49,511 |
| Dec 3, 2025 | 846.00 | 854.00 | 844.00 | 844.00 | 844.00 | -0.24% | 55,161 |
| Dec 2, 2025 | 852.00 | 865.00 | 846.00 | 846.00 | 846.00 | -0.70% | 56,697 |
| Dec 1, 2025 | 875.00 | 884.00 | 852.00 | 852.00 | 852.00 | -1.84% | 38,858 |
| Nov 28, 2025 | 859.00 | 875.00 | 850.00 | 868.00 | 868.00 | 1.05% | 45,769 |
| Nov 27, 2025 | 866.00 | 881.00 | 855.00 | 859.00 | 859.00 | -0.69% | 37,369 |
| Nov 26, 2025 | 870.00 | 875.00 | 857.00 | 865.00 | 865.00 | -0.57% | 25,245 |
| Nov 25, 2025 | 893.00 | 893.00 | 870.00 | 870.00 | 870.00 | -2.14% | 18,770 |
| Nov 24, 2025 | 955.00 | 955.00 | 870.00 | 889.00 | 889.00 | -0.11% | 68,108 |
| Nov 21, 2025 | 913.00 | 921.00 | 852.00 | 890.00 | 890.00 | -3.47% | 58,531 |
| Nov 20, 2025 | 925.00 | 938.00 | 915.00 | 922.00 | 922.00 | 0.22% | 45,649 |
| Nov 19, 2025 | 928.00 | 941.00 | 920.00 | 920.00 | 920.00 | -0.86% | 60,764 |
| Nov 18, 2025 | 926.00 | 940.00 | 920.00 | 928.00 | 928.00 | 0.22% | 144,810 |
| Nov 17, 2025 | 898.00 | 930.00 | 898.00 | 926.00 | 926.00 | 3.23% | 160,339 |
| Nov 14, 2025 | 924.00 | 924.00 | 885.00 | 897.00 | 897.00 | -2.50% | 152,745 |
| Nov 13, 2025 | 860.00 | 955.00 | 839.00 | 920.00 | 920.00 | 6.98% | 803,730 |
| Nov 12, 2025 | 826.00 | 870.00 | 823.00 | 860.00 | 860.00 | 4.12% | 73,901 |
| Nov 11, 2025 | 820.00 | 834.00 | 815.00 | 826.00 | 826.00 | 0.85% | 29,318 |
| Nov 10, 2025 | 812.00 | 845.00 | 810.00 | 819.00 | 819.00 | - | 89,037 |
| Nov 7, 2025 | 830.00 | 830.00 | 805.00 | 819.00 | 819.00 | -0.85% | 241,231 |
| Nov 6, 2025 | 827.00 | 832.00 | 824.00 | 826.00 | 826.00 | -0.72% | 15,218 |
| Nov 5, 2025 | 847.00 | 850.00 | 801.00 | 832.00 | 832.00 | -0.95% | 58,217 |
| Nov 4, 2025 | 850.00 | 850.00 | 832.00 | 840.00 | 840.00 | -1.18% | 97,034 |
| Nov 3, 2025 | 864.00 | 868.00 | 849.00 | 850.00 | 850.00 | -1.51% | 180,524 |
| Oct 31, 2025 | 818.00 | 890.00 | 811.00 | 863.00 | 863.00 | 5.50% | 187,334 |
| Oct 30, 2025 | 824.00 | 824.00 | 809.00 | 818.00 | 818.00 | -0.61% | 59,924 |
| Oct 29, 2025 | 837.00 | 837.00 | 821.00 | 823.00 | 823.00 | -1.08% | 100,264 |
| Oct 28, 2025 | 833.00 | 850.00 | 821.00 | 832.00 | 832.00 | -0.12% | 82,874 |
| Oct 27, 2025 | 849.00 | 849.00 | 825.00 | 833.00 | 833.00 | -1.88% | 145,088 |
| Oct 24, 2025 | 843.00 | 849.00 | 834.00 | 849.00 | 849.00 | 0.71% | 36,311 |
| Oct 23, 2025 | 852.00 | 856.00 | 833.00 | 843.00 | 843.00 | -0.35% | 62,536 |
| Oct 22, 2025 | 858.00 | 865.00 | 845.00 | 846.00 | 846.00 | -1.40% | 54,074 |
| Oct 21, 2025 | 869.00 | 871.00 | 842.00 | 858.00 | 858.00 | - | 88,304 |
| Oct 20, 2025 | 875.00 | 875.00 | 857.00 | 858.00 | 858.00 | 0.23% | 47,285 |
| Oct 17, 2025 | 875.00 | 882.00 | 850.00 | 856.00 | 856.00 | -2.17% | 81,842 |
| Oct 16, 2025 | 860.00 | 900.00 | 859.00 | 875.00 | 875.00 | 1.74% | 51,107 |
| Oct 15, 2025 | 852.00 | 875.00 | 850.00 | 860.00 | 860.00 | 0.94% | 39,487 |
| Oct 14, 2025 | 864.00 | 864.00 | 840.00 | 852.00 | 852.00 | -1.39% | 91,672 |
| Oct 13, 2025 | 854.00 | 864.00 | 850.00 | 864.00 | 864.00 | - | 74,681 |
| Oct 10, 2025 | 873.00 | 895.00 | 860.00 | 864.00 | 864.00 | -0.80% | 47,137 |
| Oct 2, 2025 | 867.00 | 900.00 | 852.00 | 871.00 | 871.00 | 0.93% | 23,225 |
| Oct 1, 2025 | 875.00 | 893.00 | 853.00 | 863.00 | 863.00 | -0.58% | 9,891 |
| Sep 30, 2025 | 865.00 | 876.00 | 851.00 | 868.00 | 868.00 | 0.35% | 19,545 |
| Sep 29, 2025 | 861.00 | 880.00 | 861.00 | 865.00 | 865.00 | -0.57% | 14,475 |
| Sep 26, 2025 | 880.00 | 899.00 | 861.00 | 870.00 | 870.00 | -1.14% | 36,359 |
| Sep 25, 2025 | 880.00 | 890.00 | 865.00 | 880.00 | 880.00 | 0.80% | 49,704 |
| Sep 24, 2025 | 887.00 | 900.00 | 865.00 | 873.00 | 873.00 | -0.91% | 43,946 |
| Sep 23, 2025 | 882.00 | 900.00 | 875.00 | 881.00 | 881.00 | - | 44,843 |
| Sep 22, 2025 | 887.00 | 891.00 | 881.00 | 881.00 | 881.00 | -1.56% | 224,800 |