HMM Co.,Ltd (KRX:011200)
South Korea · Delayed Price · Currency is KRW 20,000
-200 (-0.99%)
At close: Nov 13, 2025
HMM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 20,000.00 | 20,200.00 | 19,860.00 | 20,000.00 | 20,000.00 | -0.99% | 1,908,119 |
| Nov 12, 2025 | 19,950.00 | 20,250.00 | 19,750.00 | 20,200.00 | 20,200.00 | 1.46% | 869,305 |
| Nov 11, 2025 | 20,050.00 | 20,300.00 | 19,800.00 | 19,910.00 | 19,910.00 | -1.44% | 1,151,056 |
| Nov 10, 2025 | 19,820.00 | 20,200.00 | 19,700.00 | 20,200.00 | 20,200.00 | 1.92% | 942,101 |
| Nov 7, 2025 | 19,900.00 | 20,050.00 | 19,600.00 | 19,820.00 | 19,820.00 | -1.15% | 1,363,558 |
| Nov 6, 2025 | 20,000.00 | 20,200.00 | 19,810.00 | 20,050.00 | 20,050.00 | 1.26% | 1,054,234 |
| Nov 5, 2025 | 20,250.00 | 20,250.00 | 19,430.00 | 19,800.00 | 19,800.00 | -1.98% | 2,368,670 |
| Nov 4, 2025 | 20,150.00 | 20,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.25% | 1,168,772 |
| Nov 3, 2025 | 20,450.00 | 20,500.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.46% | 1,361,996 |
| Oct 31, 2025 | 20,600.00 | 20,850.00 | 20,450.00 | 20,550.00 | 20,550.00 | -0.96% | 1,569,926 |
| Oct 30, 2025 | 21,000.00 | 21,450.00 | 20,650.00 | 20,750.00 | 20,750.00 | 0.48% | 1,574,965 |
| Oct 29, 2025 | 21,100.00 | 21,150.00 | 20,550.00 | 20,650.00 | 20,650.00 | -1.67% | 1,442,559 |
| Oct 28, 2025 | 21,200.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | -0.94% | 967,668 |
| Oct 27, 2025 | 20,550.00 | 21,600.00 | 20,500.00 | 21,200.00 | 21,200.00 | 3.16% | 2,482,267 |
| Oct 24, 2025 | 20,800.00 | 20,800.00 | 20,250.00 | 20,550.00 | 20,550.00 | -0.96% | 1,978,856 |
| Oct 23, 2025 | 20,750.00 | 21,150.00 | 20,600.00 | 20,750.00 | 20,750.00 | -0.48% | 1,137,374 |
| Oct 22, 2025 | 20,400.00 | 20,850.00 | 20,300.00 | 20,850.00 | 20,850.00 | 3.22% | 1,754,055 |
| Oct 21, 2025 | 20,550.00 | 20,600.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.22% | 2,057,218 |
| Oct 20, 2025 | 20,900.00 | 20,900.00 | 20,400.00 | 20,450.00 | 20,450.00 | -1.68% | 1,780,147 |
| Oct 17, 2025 | 21,300.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.72% | 1,431,564 |
| Oct 16, 2025 | 20,650.00 | 21,350.00 | 20,550.00 | 20,950.00 | 20,950.00 | 2.95% | 2,357,189 |
| Oct 15, 2025 | 20,500.00 | 20,600.00 | 20,250.00 | 20,350.00 | 20,350.00 | -0.25% | 1,141,393 |
| Oct 14, 2025 | 20,000.00 | 20,800.00 | 19,950.00 | 20,400.00 | 20,400.00 | 1.75% | 2,736,807 |
| Oct 13, 2025 | 19,550.00 | 20,100.00 | 19,470.00 | 20,050.00 | 20,050.00 | 0.91% | 1,406,952 |
| Oct 10, 2025 | 20,200.00 | 20,450.00 | 19,810.00 | 19,870.00 | 19,870.00 | -2.60% | 2,751,819 |
| Oct 2, 2025 | 20,100.00 | 20,550.00 | 20,100.00 | 20,400.00 | 20,400.00 | 2.00% | 3,069,466 |
| Oct 1, 2025 | 20,050.00 | 20,250.00 | 19,950.00 | 20,000.00 | 20,000.00 | -0.25% | 1,304,689 |
| Sep 30, 2025 | 20,600.00 | 20,650.00 | 19,990.00 | 20,050.00 | 20,050.00 | -2.67% | 2,891,274 |
| Sep 29, 2025 | 20,950.00 | 21,150.00 | 20,550.00 | 20,600.00 | 20,600.00 | 0.24% | 1,422,278 |
| Sep 26, 2025 | 21,000.00 | 21,000.00 | 20,425.00 | 20,550.00 | 20,550.00 | -2.38% | 1,456,625 |
| 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 |