HMNEX Co., Ltd. (KOSDAQ:036170)
South Korea · Delayed Price · Currency is KRW 2,410.00
-230.00 (-8.71%)
At close: Jul 28, 2026
HMNEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2,510.00 | 2,560.00 | 2,260.00 | 2,410.00 | 2,410.00 | -8.71% | 437,860 |
| Jul 27, 2026 | 2,605.00 | 2,745.00 | 2,535.00 | 2,640.00 | 2,640.00 | 2.13% | 259,137 |
| Jul 24, 2026 | 2,725.00 | 2,770.00 | 2,540.00 | 2,585.00 | 2,585.00 | -7.18% | 364,296 |
| Jul 23, 2026 | 2,745.00 | 2,835.00 | 2,700.00 | 2,785.00 | 2,785.00 | 1.83% | 265,913 |
| Jul 22, 2026 | 2,765.00 | 2,890.00 | 2,710.00 | 2,735.00 | 2,735.00 | 2.82% | 377,391 |
| Jul 21, 2026 | 2,650.00 | 2,725.00 | 2,550.00 | 2,660.00 | 2,660.00 | 0.38% | 272,312 |
| Jul 20, 2026 | 2,765.00 | 2,765.00 | 2,600.00 | 2,650.00 | 2,650.00 | -5.19% | 228,854 |
| Jul 16, 2026 | 3,035.00 | 3,035.00 | 2,765.00 | 2,795.00 | 2,795.00 | -8.51% | 267,198 |
| Jul 15, 2026 | 2,950.00 | 3,100.00 | 2,880.00 | 3,055.00 | 3,055.00 | 6.08% | 253,440 |
| Jul 14, 2026 | 2,860.00 | 2,965.00 | 2,740.00 | 2,880.00 | 2,880.00 | -2.37% | 313,789 |
| Jul 13, 2026 | 3,165.00 | 3,280.00 | 2,920.00 | 2,950.00 | 2,950.00 | -6.79% | 353,734 |
| Jul 10, 2026 | 2,895.00 | 3,260.00 | 2,880.00 | 3,165.00 | 3,165.00 | 9.33% | 562,740 |
| Jul 9, 2026 | 2,810.00 | 3,035.00 | 2,760.00 | 2,895.00 | 2,895.00 | 1.05% | 374,553 |
| Jul 8, 2026 | 2,795.00 | 2,955.00 | 2,700.00 | 2,865.00 | 2,865.00 | -1.55% | 289,306 |
| Jul 7, 2026 | 3,005.00 | 3,085.00 | 2,855.00 | 2,910.00 | 2,910.00 | -3.16% | 311,261 |
| Jul 6, 2026 | 3,100.00 | 3,120.00 | 2,850.00 | 3,005.00 | 3,005.00 | -0.66% | 528,740 |
| Jul 3, 2026 | 2,760.00 | 3,025.00 | 2,560.00 | 3,025.00 | 3,025.00 | 11.42% | 778,667 |
| Jul 2, 2026 | 3,000.00 | 3,000.00 | 2,705.00 | 2,715.00 | 2,715.00 | -11.85% | 707,329 |
| Jul 1, 2026 | 3,105.00 | 3,185.00 | 2,950.00 | 3,080.00 | 3,080.00 | -0.81% | 487,546 |
| Jun 30, 2026 | 3,130.00 | 3,155.00 | 2,995.00 | 3,105.00 | 3,105.00 | - | 360,652 |
| Jun 29, 2026 | 3,000.00 | 3,200.00 | 2,985.00 | 3,105.00 | 3,105.00 | 1.80% | 515,417 |
| Jun 26, 2026 | 3,155.00 | 3,265.00 | 2,955.00 | 3,050.00 | 3,050.00 | -3.33% | 798,744 |
| Jun 25, 2026 | 3,400.00 | 3,470.00 | 3,120.00 | 3,155.00 | 3,155.00 | -4.39% | 609,059 |
| Jun 24, 2026 | 3,250.00 | 3,390.00 | 3,195.00 | 3,300.00 | 3,300.00 | - | 626,903 |
| Jun 23, 2026 | 3,600.00 | 3,600.00 | 3,255.00 | 3,300.00 | 3,300.00 | -8.33% | 983,402 |
| Jun 22, 2026 | 3,725.00 | 4,045.00 | 3,530.00 | 3,600.00 | 3,600.00 | -3.49% | 788,492 |
| Jun 19, 2026 | 3,865.00 | 4,000.00 | 3,680.00 | 3,730.00 | 3,730.00 | -4.24% | 1,126,622 |
| Jun 18, 2026 | 3,980.00 | 4,095.00 | 3,810.00 | 3,895.00 | 3,895.00 | -2.26% | 759,780 |
| Jun 17, 2026 | 3,855.00 | 4,060.00 | 3,835.00 | 3,985.00 | 3,985.00 | -0.25% | 850,504 |
| Jun 16, 2026 | 4,125.00 | 4,175.00 | 3,920.00 | 3,995.00 | 3,995.00 | -2.68% | 878,431 |
| Jun 15, 2026 | 4,420.00 | 4,560.00 | 4,060.00 | 4,105.00 | 4,105.00 | -5.41% | 1,124,435 |
| Jun 12, 2026 | 4,265.00 | 4,590.00 | 4,080.00 | 4,340.00 | 4,340.00 | 1.76% | 1,796,517 |
| Jun 11, 2026 | 4,330.00 | 4,490.00 | 4,060.00 | 4,265.00 | 4,265.00 | -7.28% | 1,812,216 |
| Jun 10, 2026 | 5,480.00 | 5,530.00 | 4,045.00 | 4,600.00 | 4,600.00 | -15.29% | 2,895,174 |
| Jun 9, 2026 | 5,370.00 | 5,550.00 | 4,955.00 | 5,430.00 | 5,430.00 | 1.12% | 3,204,638 |
| Jun 8, 2026 | 4,585.00 | 5,850.00 | 4,575.00 | 5,370.00 | 5,370.00 | 8.27% | 5,567,483 |
| Jun 5, 2026 | 4,800.00 | 5,290.00 | 4,800.00 | 4,960.00 | 4,960.00 | 3.33% | 6,680,205 |
| Jun 4, 2026 | 4,305.00 | 4,920.00 | 4,145.00 | 4,800.00 | 4,800.00 | 26.82% | 6,665,087 |
| Jun 2, 2026 | 3,900.00 | 3,900.00 | 3,615.00 | 3,785.00 | 3,785.00 | -2.95% | 1,173,120 |
| Jun 1, 2026 | 4,055.00 | 4,070.00 | 3,650.00 | 3,900.00 | 3,900.00 | -4.06% | 1,705,609 |
| May 29, 2026 | 4,315.00 | 4,365.00 | 3,945.00 | 4,065.00 | 4,065.00 | -5.47% | 1,377,518 |
| May 28, 2026 | 4,570.00 | 4,620.00 | 4,180.00 | 4,300.00 | 4,300.00 | -4.66% | 1,608,798 |
| May 27, 2026 | 5,010.00 | 5,020.00 | 4,510.00 | 4,510.00 | 4,510.00 | -9.16% | 2,104,418 |
| May 26, 2026 | 5,650.00 | 5,670.00 | 4,825.00 | 4,965.00 | 4,965.00 | -9.56% | 2,830,739 |
| May 22, 2026 | 5,230.00 | 5,850.00 | 5,200.00 | 5,490.00 | 5,490.00 | 6.19% | 1,783,925 |
| May 21, 2026 | 5,730.00 | 5,810.00 | 5,050.00 | 5,170.00 | 5,170.00 | -6.34% | 2,641,603 |
| May 20, 2026 | 5,590.00 | 5,710.00 | 5,320.00 | 5,520.00 | 5,520.00 | -2.82% | 1,131,718 |
| May 19, 2026 | 5,900.00 | 6,170.00 | 5,530.00 | 5,680.00 | 5,680.00 | -5.80% | 1,305,062 |
| May 18, 2026 | 6,260.00 | 6,400.00 | 5,800.00 | 6,030.00 | 6,030.00 | -3.67% | 1,592,709 |
| May 15, 2026 | 7,000.00 | 7,000.00 | 6,080.00 | 6,260.00 | 6,260.00 | -11.58% | 2,374,697 |