HMNEX Co., Ltd. (KOSDAQ:036170)
South Korea · Delayed Price · Currency is KRW 5,170.00
-350.00 (-6.34%)
At close: May 21, 2026
HMNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7,830.00 | 7,830.00 | 6,710.00 | 7,080.00 | 7,080.00 | -10.38% | 2,449,710 |
| May 13, 2026 | 7,610.00 | 8,240.00 | 7,550.00 | 7,900.00 | 7,900.00 | -2.11% | 1,806,083 |
| May 12, 2026 | 8,840.00 | 9,240.00 | 7,240.00 | 8,070.00 | 8,070.00 | -5.72% | 3,419,608 |
| May 11, 2026 | 9,000.00 | 9,120.00 | 8,010.00 | 8,560.00 | 8,560.00 | -2.39% | 3,048,918 |
| May 8, 2026 | 8,300.00 | 10,240.00 | 8,200.00 | 8,770.00 | 8,770.00 | 9.90% | 8,645,642 |
| May 7, 2026 | 7,900.00 | 8,070.00 | 7,580.00 | 7,980.00 | 7,980.00 | 0.25% | 2,186,253 |
| May 6, 2026 | 7,730.00 | 7,970.00 | 7,470.00 | 7,960.00 | 7,960.00 | 5.01% | 2,225,600 |
| May 4, 2026 | 7,230.00 | 7,690.00 | 6,990.00 | 7,580.00 | 7,580.00 | 8.44% | 1,897,323 |
| Apr 30, 2026 | 6,890.00 | 7,280.00 | 6,800.00 | 6,990.00 | 6,990.00 | 1.45% | 1,076,799 |
| Apr 29, 2026 | 6,820.00 | 7,080.00 | 6,820.00 | 6,890.00 | 6,890.00 | -2.96% | 875,066 |
| Apr 28, 2026 | 7,200.00 | 7,770.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1.14% | 1,992,631 |
| Apr 27, 2026 | 6,970.00 | 7,200.00 | 6,540.00 | 7,020.00 | 7,020.00 | 1.15% | 1,959,494 |
| Apr 24, 2026 | 6,850.00 | 7,130.00 | 6,280.00 | 6,940.00 | 6,940.00 | 1.31% | 2,271,624 |
| Apr 23, 2026 | 7,950.00 | 7,960.00 | 6,830.00 | 6,850.00 | 6,850.00 | -12.74% | 2,512,326 |
| Apr 22, 2026 | 7,650.00 | 7,920.00 | 7,490.00 | 7,850.00 | 7,850.00 | -0.38% | 1,536,313 |
| Apr 21, 2026 | 7,510.00 | 8,300.00 | 7,340.00 | 7,880.00 | 7,880.00 | -1.01% | 3,939,658 |
| Apr 20, 2026 | 7,700.00 | 7,970.00 | 7,230.00 | 7,960.00 | 7,960.00 | 3.38% | 5,113,904 |
| Apr 17, 2026 | 6,680.00 | 8,170.00 | 6,620.00 | 7,700.00 | 7,700.00 | 20.31% | 12,529,170 |
| Apr 16, 2026 | 6,330.00 | 7,050.00 | 6,100.00 | 6,400.00 | 6,400.00 | 1.91% | 4,858,942 |
| Apr 15, 2026 | 6,880.00 | 6,900.00 | 6,060.00 | 6,280.00 | 6,280.00 | -7.10% | 5,446,226 |
| Apr 14, 2026 | 6,410.00 | 6,900.00 | 6,070.00 | 6,760.00 | 6,760.00 | 10.64% | 5,104,361 |
| Apr 13, 2026 | 5,160.00 | 6,390.00 | 5,070.00 | 6,110.00 | 6,110.00 | 18.41% | 7,154,961 |
| Apr 10, 2026 | 4,800.00 | 5,440.00 | 4,800.00 | 5,160.00 | 5,160.00 | 11.81% | 3,962,467 |
| Apr 9, 2026 | 4,905.00 | 4,905.00 | 4,415.00 | 4,615.00 | 4,615.00 | -4.75% | 3,294,738 |
| Apr 8, 2026 | 4,225.00 | 4,960.00 | 4,210.00 | 4,845.00 | 4,845.00 | 24.39% | 8,784,581 |
| Apr 7, 2026 | 3,690.00 | 3,990.00 | 3,530.00 | 3,895.00 | 3,895.00 | 9.10% | 3,680,450 |
| Apr 6, 2026 | 3,885.00 | 4,075.00 | 3,505.00 | 3,570.00 | 3,570.00 | -7.27% | 4,218,437 |
| Apr 3, 2026 | 4,265.00 | 4,500.00 | 3,750.00 | 3,850.00 | 3,850.00 | -6.89% | 3,909,931 |
| Apr 2, 2026 | 5,040.00 | 5,080.00 | 4,045.00 | 4,135.00 | 4,135.00 | -14.03% | 4,193,783 |
| Apr 1, 2026 | 5,250.00 | 5,500.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.82% | 2,582,948 |
| Mar 31, 2026 | 5,850.00 | 5,890.00 | 4,675.00 | 4,850.00 | 4,850.00 | -19.17% | 3,567,084 |
| Mar 30, 2026 | 6,200.00 | 6,480.00 | 5,585.00 | 6,000.00 | 6,000.00 | -8.68% | 1,574,802 |
| Mar 27, 2026 | 6,370.00 | 6,740.00 | 6,100.00 | 6,570.00 | 6,570.00 | 1.08% | 1,803,208 |
| Mar 26, 2026 | 5,830.00 | 6,500.00 | 5,810.00 | 6,500.00 | 6,500.00 | 8.33% | 1,594,764 |
| Mar 25, 2026 | 6,000.00 | 6,180.00 | 5,560.00 | 6,000.00 | 6,000.00 | 3.99% | 1,916,176 |
| Mar 24, 2026 | 5,230.00 | 5,830.00 | 5,170.00 | 5,770.00 | 5,770.00 | 14.26% | 3,299,525 |
| Mar 23, 2026 | 4,795.00 | 5,200.00 | 4,650.00 | 5,050.00 | 5,050.00 | 2.64% | 1,710,102 |
| Mar 20, 2026 | 4,975.00 | 4,990.00 | 4,700.00 | 4,920.00 | 4,920.00 | -1.11% | 1,290,733 |
| Mar 19, 2026 | 4,865.00 | 5,240.00 | 4,700.00 | 4,975.00 | 4,975.00 | -2.07% | 1,619,299 |
| Mar 18, 2026 | 5,500.00 | 5,690.00 | 4,900.00 | 5,080.00 | 5,080.00 | -6.10% | 2,639,322 |
| Mar 17, 2026 | 5,360.00 | 5,810.00 | 4,450.00 | 5,410.00 | 5,410.00 | 3.05% | 7,291,782 |
| Mar 16, 2026 | 5,740.00 | 7,120.00 | 5,050.00 | 5,250.00 | 5,250.00 | -4.20% | 6,991,508 |
| Mar 13, 2026 | 5,010.00 | 5,580.00 | 4,970.00 | 5,480.00 | 5,480.00 | 5.38% | 2,460,297 |
| Mar 12, 2026 | 4,440.00 | 5,420.00 | 4,275.00 | 5,200.00 | 5,200.00 | 17.12% | 4,769,924 |
| Mar 11, 2026 | 4,420.00 | 4,820.00 | 4,115.00 | 4,440.00 | 4,440.00 | 0.91% | 4,515,867 |
| Mar 10, 2026 | 3,680.00 | 4,490.00 | 3,590.00 | 4,400.00 | 4,400.00 | 27.35% | 8,306,730 |