HMM Co.,Ltd (KRX:011200)
South Korea
· Delayed Price · Currency is KRW 20,550
-500 (-2.38%)
At close: Sep 26, 2025
HMM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21,000.00 | 21,000.00 | 20,425.00 | 20,550.00 | 20,550.00 | -2.38% | 1,306,780 |
| Sep 25, 2025 | 21,450.00 | 21,500.00 | 21,000.00 | 21,050.00 | 21,050.00 | -1.17% | 1,503,486 |
| Sep 24, 2025 | 21,550.00 | 21,600.00 | 21,200.00 | 21,300.00 | 21,300.00 | 0.24% | 1,676,252 |
| Sep 23, 2025 | 22,000.00 | 22,100.00 | 21,100.00 | 21,250.00 | 21,250.00 | -2.97% | 4,022,458 |
| Sep 22, 2025 | 22,600.00 | 22,650.00 | 21,800.00 | 21,900.00 | 21,900.00 | -2.45% | 2,726,989 |
| Sep 19, 2025 | 23,050.00 | 23,050.00 | 22,450.00 | 22,450.00 | 22,450.00 | -2.39% | 2,903,552 |
| Sep 18, 2025 | 23,550.00 | 23,550.00 | 22,900.00 | 23,000.00 | 23,000.00 | -2.13% | 2,560,514 |
| Sep 17, 2025 | 23,550.00 | 23,900.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.84% | 1,321,926 |
| Sep 16, 2025 | 23,450.00 | 23,875.00 | 23,300.00 | 23,700.00 | 23,700.00 | 1.07% | 974,019 |
| Sep 15, 2025 | 23,950.00 | 23,950.00 | 23,300.00 | 23,450.00 | 23,450.00 | -3.50% | 1,088,519 |
| Sep 12, 2025 | 23,800.00 | 24,650.00 | 23,650.00 | 24,300.00 | 24,300.00 | 1.67% | 2,512,656 |
| Sep 11, 2025 | 23,700.00 | 23,900.00 | 23,200.00 | 23,900.00 | 23,900.00 | 0.63% | 1,948,243 |
| Sep 10, 2025 | 23,000.00 | 23,800.00 | 23,000.00 | 23,750.00 | 23,750.00 | 3.04% | 2,239,788 |
| Sep 9, 2025 | 23,150.00 | 23,250.00 | 22,900.00 | 23,050.00 | 23,050.00 | - | 1,737,477 |
| Sep 8, 2025 | 23,000.00 | 23,100.00 | 22,600.00 | 23,050.00 | 23,050.00 | 0.44% | 1,440,410 |
| Sep 5, 2025 | 24,100.00 | 24,100.00 | 22,750.00 | 22,950.00 | 22,950.00 | 2.00% | 5,163,779 |
| Sep 4, 2025 | 22,150.00 | 22,600.00 | 22,150.00 | 22,500.00 | 22,500.00 | 1.12% | 1,126,537 |
| Sep 3, 2025 | 22,300.00 | 22,450.00 | 22,100.00 | 22,250.00 | 22,250.00 | -0.45% | 831,062 |
| Sep 2, 2025 | 22,350.00 | 22,600.00 | 22,100.00 | 22,350.00 | 22,350.00 | -0.22% | 912,075 |
| Sep 1, 2025 | 22,400.00 | 22,600.00 | 22,050.00 | 22,400.00 | 22,400.00 | 1.36% | 969,669 |
| Aug 29, 2025 | 21,950.00 | 22,600.00 | 21,700.00 | 22,100.00 | 22,100.00 | 1.14% | 1,296,230 |
| Aug 28, 2025 | 21,900.00 | 22,000.00 | 21,800.00 | 21,850.00 | 21,850.00 | -0.23% | 1,345,367 |
| Aug 27, 2025 | 22,200.00 | 22,250.00 | 21,850.00 | 21,900.00 | 21,900.00 | -0.45% | 1,023,995 |
| Aug 26, 2025 | 22,500.00 | 22,550.00 | 21,900.00 | 22,000.00 | 22,000.00 | -2.00% | 2,415,351 |
| Aug 25, 2025 | 22,700.00 | 22,800.00 | 22,400.00 | 22,450.00 | 22,450.00 | -0.66% | 1,036,714 |
| Aug 22, 2025 | 22,700.00 | 22,900.00 | 22,450.00 | 22,600.00 | 22,600.00 | - | 855,733 |
| Aug 21, 2025 | 22,800.00 | 22,950.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.74% | 1,925,830 |
| Aug 20, 2025 | 22,500.00 | 23,200.00 | 22,450.00 | 23,000.00 | 23,000.00 | 0.22% | 2,166,488 |
| Aug 19, 2025 | 23,500.00 | 23,550.00 | 22,800.00 | 22,950.00 | 22,950.00 | -2.96% | 2,345,848 |
| Aug 18, 2025 | 24,400.00 | 24,500.00 | 23,500.00 | 23,650.00 | 23,650.00 | 7.01% | 5,425,175 |
| Aug 14, 2025 | 22,600.00 | 22,700.00 | 21,450.00 | 22,100.00 | 22,100.00 | -2.00% | 2,754,267 |
| Aug 13, 2025 | 22,600.00 | 22,650.00 | 22,300.00 | 22,550.00 | 22,550.00 | 0.45% | 926,142 |
| Aug 12, 2025 | 22,450.00 | 22,800.00 | 22,350.00 | 22,450.00 | 22,450.00 | -0.44% | 765,906 |
| Aug 11, 2025 | 22,900.00 | 23,000.00 | 22,500.00 | 22,550.00 | 22,550.00 | -1.96% | 659,051 |
| Aug 8, 2025 | 23,200.00 | 23,200.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.86% | 5,473,234 |
| Aug 7, 2025 | 23,500.00 | 23,550.00 | 23,050.00 | 23,200.00 | 23,200.00 | 0.65% | 697,335 |
| Aug 6, 2025 | 22,900.00 | 23,250.00 | 22,750.00 | 23,050.00 | 23,050.00 | - | 681,726 |
| Aug 5, 2025 | 23,200.00 | 23,300.00 | 22,600.00 | 23,050.00 | 23,050.00 | 0.22% | 1,141,560 |
| Aug 4, 2025 | 22,600.00 | 23,150.00 | 22,600.00 | 23,000.00 | 23,000.00 | - | 837,977 |
| Aug 1, 2025 | 23,400.00 | 23,700.00 | 22,850.00 | 23,000.00 | 23,000.00 | -1.92% | 1,103,275 |
| Jul 31, 2025 | 24,150.00 | 24,300.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.85% | 1,188,005 |
| Jul 30, 2025 | 23,500.00 | 23,750.00 | 23,400.00 | 23,650.00 | 23,650.00 | - | 879,686 |
| Jul 29, 2025 | 23,650.00 | 23,750.00 | 23,350.00 | 23,650.00 | 23,650.00 | -1.25% | 1,024,346 |
| Jul 28, 2025 | 24,300.00 | 24,750.00 | 23,600.00 | 23,950.00 | 23,950.00 | -2.64% | 1,449,849 |
| Jul 25, 2025 | 24,400.00 | 24,950.00 | 24,400.00 | 24,600.00 | 24,600.00 | - | 754,531 |
| Jul 24, 2025 | 24,800.00 | 25,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | -0.40% | 945,010 |
| Jul 23, 2025 | 24,600.00 | 25,100.00 | 24,500.00 | 24,700.00 | 24,700.00 | 1.44% | 1,457,299 |
| Jul 22, 2025 | 24,350.00 | 24,700.00 | 24,150.00 | 24,350.00 | 24,350.00 | -0.20% | 1,099,835 |
| Jul 21, 2025 | 24,750.00 | 24,900.00 | 24,150.00 | 24,400.00 | 24,400.00 | -2.40% | 1,896,552 |
| Jul 18, 2025 | 25,150.00 | 25,300.00 | 24,700.00 | 25,000.00 | 25,000.00 | -0.99% | 974,570 |