HMM Co.,Ltd (KRX:011200)
South Korea · Delayed Price · Currency is KRW 19,530
-470 (-2.35%)
Last updated: Jan 29, 2026, 9:00 AM KST
HMM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 19,980.00 | 20,050.00 | 19,390.00 | 19,530.00 | 19,530.00 | -2.35% | 2,113,018 |
| Jan 30, 2026 | 20,250.00 | 20,500.00 | 19,950.00 | 20,000.00 | 20,000.00 | -1.96% | 1,769,619 |
| Jan 29, 2026 | 19,930.00 | 20,450.00 | 19,760.00 | 20,400.00 | 20,400.00 | 2.00% | 2,961,282 |
| Jan 28, 2026 | 20,150.00 | 20,200.00 | 19,970.00 | 20,000.00 | 20,000.00 | -0.74% | 2,004,303 |
| Jan 27, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,150.00 | 20,150.00 | 0.25% | 1,322,878 |
| Jan 26, 2026 | 20,350.00 | 20,400.00 | 20,050.00 | 20,100.00 | 20,100.00 | -1.23% | 1,698,160 |
| Jan 23, 2026 | 20,600.00 | 20,600.00 | 20,200.00 | 20,350.00 | 20,350.00 | -0.97% | 1,759,967 |
| Jan 22, 2026 | 20,150.00 | 20,800.00 | 20,050.00 | 20,550.00 | 20,550.00 | 2.24% | 2,453,172 |
| Jan 21, 2026 | 20,550.00 | 20,600.00 | 20,000.00 | 20,100.00 | 20,100.00 | -4.06% | 1,970,264 |
| Jan 20, 2026 | 19,850.00 | 21,100.00 | 19,850.00 | 20,950.00 | 20,950.00 | 5.33% | 4,472,716 |
| Jan 19, 2026 | 20,000.00 | 20,050.00 | 19,580.00 | 19,890.00 | 19,890.00 | -0.55% | 2,090,777 |
| Jan 16, 2026 | 20,350.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.23% | 1,976,573 |
| Jan 15, 2026 | 20,650.00 | 20,900.00 | 20,200.00 | 20,250.00 | 20,250.00 | -2.41% | 1,722,186 |
| Jan 14, 2026 | 21,150.00 | 21,150.00 | 20,500.00 | 20,750.00 | 20,750.00 | -0.72% | 1,419,392 |
| Jan 13, 2026 | 20,350.00 | 20,900.00 | 20,250.00 | 20,900.00 | 20,900.00 | 3.21% | 2,072,878 |
| Jan 12, 2026 | 20,000.00 | 20,300.00 | 19,880.00 | 20,250.00 | 20,250.00 | 1.25% | 1,563,578 |
| Jan 9, 2026 | 20,100.00 | 20,200.00 | 19,910.00 | 20,000.00 | 20,000.00 | 0.20% | 1,057,976 |
| Jan 8, 2026 | 19,830.00 | 20,250.00 | 19,790.00 | 19,960.00 | 19,960.00 | 0.15% | 1,562,627 |
| Jan 7, 2026 | 19,800.00 | 20,000.00 | 19,640.00 | 19,930.00 | 19,930.00 | 0.05% | 1,857,526 |
| Jan 6, 2026 | 19,880.00 | 19,940.00 | 19,770.00 | 19,920.00 | 19,920.00 | 0.35% | 1,639,208 |
| Jan 5, 2026 | 20,100.00 | 20,150.00 | 19,760.00 | 19,850.00 | 19,850.00 | -1.73% | 1,927,746 |
| Jan 2, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,200.00 | 20,200.00 | -1.46% | 1,345,323 |
| Dec 30, 2025 | 20,300.00 | 20,600.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.74% | 675,599 |
| Dec 29, 2025 | 20,250.00 | 20,400.00 | 20,050.00 | 20,350.00 | 20,350.00 | 0.25% | 984,614 |
| Dec 26, 2025 | 20,650.00 | 20,700.00 | 20,200.00 | 20,300.00 | 20,300.00 | -1.69% | 833,488 |
| Dec 24, 2025 | 20,550.00 | 20,800.00 | 20,500.00 | 20,650.00 | 20,650.00 | 0.73% | 825,840 |
| Dec 23, 2025 | 20,600.00 | 20,750.00 | 20,450.00 | 20,500.00 | 20,500.00 | -0.24% | 673,007 |
| Dec 22, 2025 | 20,700.00 | 20,800.00 | 20,400.00 | 20,550.00 | 20,550.00 | - | 779,922 |
| Dec 19, 2025 | 20,700.00 | 20,700.00 | 20,200.00 | 20,550.00 | 20,550.00 | 0.24% | 2,622,521 |
| Dec 18, 2025 | 20,500.00 | 20,650.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.20% | 787,590 |
| Dec 17, 2025 | 21,050.00 | 21,100.00 | 20,550.00 | 20,750.00 | 20,750.00 | -0.24% | 988,746 |
| Dec 16, 2025 | 20,900.00 | 21,100.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.48% | 1,887,128 |
| Dec 15, 2025 | 20,500.00 | 20,950.00 | 20,350.00 | 20,700.00 | 20,700.00 | -0.24% | 1,178,042 |
| Dec 12, 2025 | 20,500.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | 1.72% | 1,048,310 |
| Dec 11, 2025 | 20,250.00 | 20,650.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1.24% | 1,602,939 |
| Dec 10, 2025 | 20,600.00 | 20,650.00 | 20,050.00 | 20,150.00 | 20,150.00 | -2.18% | 944,858 |
| Dec 9, 2025 | 20,550.00 | 20,950.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.49% | 1,212,593 |
| Dec 8, 2025 | 20,600.00 | 20,650.00 | 20,200.00 | 20,500.00 | 20,500.00 | -0.24% | 1,461,790 |
| Dec 5, 2025 | 20,100.00 | 20,650.00 | 20,000.00 | 20,550.00 | 20,550.00 | 2.24% | 1,882,949 |
| Dec 4, 2025 | 20,050.00 | 20,500.00 | 19,960.00 | 20,100.00 | 20,100.00 | -0.25% | 1,011,816 |
| Dec 3, 2025 | 20,350.00 | 20,400.00 | 19,970.00 | 20,150.00 | 20,150.00 | - | 914,787 |
| Dec 2, 2025 | 19,980.00 | 20,300.00 | 19,750.00 | 20,150.00 | 20,150.00 | 0.85% | 1,183,634 |
| Dec 1, 2025 | 19,470.00 | 20,600.00 | 19,460.00 | 19,980.00 | 19,980.00 | 4.39% | 2,761,856 |
| Nov 28, 2025 | 19,030.00 | 19,290.00 | 18,960.00 | 19,140.00 | 19,140.00 | 0.74% | 926,104 |
| Nov 27, 2025 | 19,010.00 | 19,090.00 | 18,950.00 | 19,000.00 | 19,000.00 | -0.05% | 804,598 |
| Nov 26, 2025 | 18,890.00 | 19,070.00 | 18,830.00 | 19,010.00 | 19,010.00 | 1.60% | 890,936 |
| Nov 25, 2025 | 18,850.00 | 18,950.00 | 18,660.00 | 18,710.00 | 18,710.00 | 0.27% | 699,300 |
| Nov 24, 2025 | 19,250.00 | 19,290.00 | 18,660.00 | 18,660.00 | 18,660.00 | -2.56% | 1,792,050 |
| Nov 21, 2025 | 19,050.00 | 19,170.00 | 18,940.00 | 19,150.00 | 19,150.00 | -0.42% | 811,100 |
| Nov 20, 2025 | 19,090.00 | 19,450.00 | 19,050.00 | 19,230.00 | 19,230.00 | 0.94% | 791,032 |