HMM Co.,Ltd (KRX:011200)
South Korea · Delayed Price · Currency is KRW 20,100
-50 (-0.25%)
At close: Dec 4, 2025
HMM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 18,930.00 | 19,300.00 | 18,930.00 | 19,050.00 | 19,050.00 | 1.60% | 1,119,880 |
| Nov 18, 2025 | 19,020.00 | 19,200.00 | 18,740.00 | 18,750.00 | 18,750.00 | -2.55% | 1,132,039 |
| Nov 17, 2025 | 19,440.00 | 19,490.00 | 19,060.00 | 19,240.00 | 19,240.00 | -0.93% | 1,185,437 |
| Nov 14, 2025 | 19,990.00 | 19,990.00 | 19,400.00 | 19,420.00 | 19,420.00 | -2.90% | 1,637,011 |
| Nov 13, 2025 | 20,000.00 | 20,200.00 | 19,860.00 | 20,000.00 | 20,000.00 | -0.99% | 1,510,829 |
| Nov 12, 2025 | 19,950.00 | 20,250.00 | 19,750.00 | 20,200.00 | 20,200.00 | 1.46% | 793,634 |
| 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% | 876,894 |
| Nov 7, 2025 | 19,900.00 | 20,050.00 | 19,600.00 | 19,820.00 | 19,820.00 | -1.15% | 1,293,166 |
| 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% | 2,281,476 |
| 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% | 1,405,454 |
| 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% | 1,938,070 |
| 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% | 1,688,157 |
| 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% | 1,051,718 |
| Oct 14, 2025 | 20,000.00 | 20,800.00 | 19,950.00 | 20,400.00 | 20,400.00 | 1.75% | 2,657,751 |
| Oct 13, 2025 | 19,550.00 | 20,100.00 | 19,470.00 | 20,050.00 | 20,050.00 | 0.91% | 1,341,072 |
| 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% | 2,130,538 |
| 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% | 2,611,458 |
| Sep 29, 2025 | 20,950.00 | 21,150.00 | 20,550.00 | 20,600.00 | 20,600.00 | 0.24% | 1,305,154 |
| 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% | 3,238,314 |
| Sep 22, 2025 | 22,600.00 | 22,650.00 | 21,800.00 | 21,900.00 | 21,900.00 | -2.45% | 2,655,834 |
| Sep 19, 2025 | 23,050.00 | 23,050.00 | 22,450.00 | 22,450.00 | 22,450.00 | -2.39% | 2,382,968 |