HMNEX Co., Ltd. (KOSDAQ:036170)
South Korea · Delayed Price · Currency is KRW 897.00
-23.00 (-2.50%)
At close: Nov 14, 2025
HMNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 925.00 | 938.00 | 916.00 | 923.00 | 923.00 | 0.33% | 36,230 |
| 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 |
| Sep 19, 2025 | 897.00 | 901.00 | 890.00 | 895.00 | 895.00 | -0.56% | 8,643 |
| Sep 18, 2025 | 898.00 | 917.00 | 888.00 | 900.00 | 900.00 | - | 48,985 |
| Sep 17, 2025 | 906.00 | 916.00 | 898.00 | 900.00 | 900.00 | -0.33% | 29,514 |
| Sep 16, 2025 | 885.00 | 949.00 | 875.00 | 903.00 | 903.00 | 2.03% | 118,887 |
| Sep 15, 2025 | 898.00 | 899.00 | 880.00 | 885.00 | 885.00 | -1.45% | 123,951 |
| Sep 12, 2025 | 893.00 | 900.00 | 885.00 | 898.00 | 898.00 | 1.01% | 23,485 |
| Sep 11, 2025 | 900.00 | 900.00 | 881.00 | 889.00 | 889.00 | -1.22% | 57,823 |
| Sep 10, 2025 | 897.00 | 904.00 | 891.00 | 900.00 | 900.00 | 0.22% | 25,168 |
| Sep 9, 2025 | 906.00 | 906.00 | 881.00 | 898.00 | 898.00 | -0.11% | 31,531 |
| Sep 8, 2025 | 904.00 | 904.00 | 890.00 | 899.00 | 899.00 | -0.55% | 21,754 |
| Sep 5, 2025 | 904.00 | 904.00 | 891.00 | 904.00 | 904.00 | - | 30,824 |