HMM Co.,Ltd (KRX:011200)
South Korea · Delayed Price · Currency is KRW 23,000
-450 (-1.92%)
At close: Aug 1, 2025, 3:30 PM KST
HMM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23,400.00 | 23,700.00 | 22,850.00 | 23,000.00 | 23,000.00 | -1.92% | 1,097,345 |
| Jul 31, 2025 | 24,150.00 | 24,300.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.85% | 1,188,005 |
| Jul 30, 2025 | 23,500.00 | 23,750.00 | 23,400.00 | 23,650.00 | 23,650.00 | - | 879,686 |
| Jul 29, 2025 | 23,650.00 | 23,750.00 | 23,350.00 | 23,650.00 | 23,650.00 | -1.25% | 1,024,346 |
| Jul 28, 2025 | 24,300.00 | 24,750.00 | 23,600.00 | 23,950.00 | 23,950.00 | -2.64% | 1,449,849 |
| Jul 25, 2025 | 24,400.00 | 24,950.00 | 24,400.00 | 24,600.00 | 24,600.00 | - | 754,531 |
| Jul 24, 2025 | 24,800.00 | 25,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | -0.40% | 945,010 |
| Jul 23, 2025 | 24,600.00 | 25,100.00 | 24,500.00 | 24,700.00 | 24,700.00 | 1.44% | 1,457,299 |
| Jul 22, 2025 | 24,350.00 | 24,700.00 | 24,150.00 | 24,350.00 | 24,350.00 | -0.20% | 1,099,835 |
| Jul 21, 2025 | 24,750.00 | 24,900.00 | 24,150.00 | 24,400.00 | 24,400.00 | -2.40% | 1,896,552 |
| Jul 18, 2025 | 25,150.00 | 25,300.00 | 24,700.00 | 25,000.00 | 25,000.00 | -0.99% | 974,570 |
| Jul 17, 2025 | 25,150.00 | 25,400.00 | 24,800.00 | 25,250.00 | 25,250.00 | 0.20% | 1,522,436 |
| Jul 16, 2025 | 25,650.00 | 25,700.00 | 25,100.00 | 25,200.00 | 25,200.00 | -2.89% | 1,597,797 |
| Jul 15, 2025 | 25,950.00 | 26,250.00 | 25,550.00 | 25,950.00 | 25,950.00 | 1.76% | 2,090,709 |
| Jul 14, 2025 | 25,500.00 | 26,200.00 | 25,000.00 | 25,500.00 | 25,500.00 | 0.20% | 2,088,112 |
| Jul 11, 2025 | 24,700.00 | 25,750.00 | 24,600.00 | 25,450.00 | 25,450.00 | 3.04% | 3,201,650 |
| Jul 10, 2025 | 24,800.00 | 24,800.00 | 24,300.00 | 24,700.00 | 24,700.00 | -0.20% | 1,815,817 |
| Jul 9, 2025 | 24,050.00 | 24,900.00 | 23,850.00 | 24,750.00 | 24,750.00 | 2.91% | 2,236,079 |
| Jul 8, 2025 | 23,750.00 | 24,450.00 | 23,600.00 | 24,050.00 | 24,050.00 | 0.21% | 1,717,511 |
| Jul 7, 2025 | 24,550.00 | 24,600.00 | 23,500.00 | 24,000.00 | 24,000.00 | -1.23% | 1,456,575 |
| Jul 4, 2025 | 24,400.00 | 25,300.00 | 24,100.00 | 24,300.00 | 24,300.00 | 1.67% | 4,092,417 |
| Jul 3, 2025 | 23,400.00 | 24,100.00 | 23,250.00 | 23,900.00 | 23,900.00 | 2.36% | 2,045,683 |
| Jul 2, 2025 | 23,650.00 | 23,750.00 | 23,000.00 | 23,350.00 | 23,350.00 | 0.21% | 1,528,215 |
| Jul 1, 2025 | 22,850.00 | 23,700.00 | 22,800.00 | 23,300.00 | 23,300.00 | 3.56% | 1,900,273 |
| Jun 30, 2025 | 22,600.00 | 22,850.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.45% | 987,748 |
| Jun 27, 2025 | 23,100.00 | 23,150.00 | 22,250.00 | 22,400.00 | 22,400.00 | -3.03% | 1,562,326 |
| Jun 26, 2025 | 23,000.00 | 23,700.00 | 22,850.00 | 23,100.00 | 23,100.00 | 1.09% | 2,592,527 |
| Jun 25, 2025 | 23,100.00 | 23,150.00 | 22,700.00 | 22,850.00 | 22,850.00 | 0.22% | 1,816,170 |
| Jun 24, 2025 | 22,600.00 | 23,200.00 | 22,450.00 | 22,800.00 | 22,800.00 | -3.18% | 3,052,164 |
| Jun 23, 2025 | 24,550.00 | 24,600.00 | 23,150.00 | 23,550.00 | 23,550.00 | 2.39% | 4,624,142 |
| Jun 20, 2025 | 22,400.00 | 23,150.00 | 22,400.00 | 23,000.00 | 23,000.00 | 1.10% | 2,803,690 |
| Jun 19, 2025 | 23,100.00 | 23,150.00 | 22,500.00 | 22,750.00 | 22,750.00 | -0.87% | 1,703,760 |
| Jun 18, 2025 | 23,050.00 | 23,300.00 | 22,900.00 | 22,950.00 | 22,950.00 | -0.22% | 2,079,323 |
| Jun 17, 2025 | 23,650.00 | 23,650.00 | 22,750.00 | 23,000.00 | 23,000.00 | -5.35% | 4,484,756 |
| Jun 16, 2025 | 25,000.00 | 25,350.00 | 23,550.00 | 24,300.00 | 24,300.00 | 0.41% | 5,246,933 |
| Jun 13, 2025 | 23,550.00 | 25,000.00 | 22,800.00 | 24,200.00 | 24,200.00 | 5.22% | 10,270,590 |
| Jun 12, 2025 | 22,550.00 | 23,350.00 | 22,250.00 | 23,000.00 | 23,000.00 | 2.22% | 2,912,115 |
| Jun 11, 2025 | 22,450.00 | 22,550.00 | 22,000.00 | 22,500.00 | 22,500.00 | 0.67% | 1,452,670 |
| Jun 10, 2025 | 22,150.00 | 22,700.00 | 21,700.00 | 22,350.00 | 22,350.00 | 0.90% | 2,285,665 |
| Jun 9, 2025 | 21,950.00 | 22,200.00 | 21,650.00 | 22,150.00 | 22,150.00 | 2.55% | 2,557,621 |
| Jun 5, 2025 | 22,650.00 | 22,950.00 | 21,550.00 | 21,600.00 | 21,600.00 | -4.21% | 3,020,941 |
| Jun 4, 2025 | 23,300.00 | 23,650.00 | 22,250.00 | 22,550.00 | 22,550.00 | 1.12% | 2,651,013 |
| Jun 2, 2025 | 22,350.00 | 22,600.00 | 21,950.00 | 22,300.00 | 22,300.00 | 4.69% | 2,418,245 |
| May 30, 2025 | 21,650.00 | 21,750.00 | 21,050.00 | 21,300.00 | 21,300.00 | -2.29% | 2,553,909 |
| May 29, 2025 | 21,900.00 | 21,950.00 | 21,550.00 | 21,800.00 | 21,800.00 | 0.46% | 1,399,538 |
| May 28, 2025 | 22,000.00 | 22,250.00 | 21,450.00 | 21,700.00 | 21,700.00 | -0.23% | 1,424,962 |
| May 27, 2025 | 22,050.00 | 22,450.00 | 21,300.00 | 21,750.00 | 21,750.00 | -2.03% | 1,380,640 |
| May 26, 2025 | 22,100.00 | 23,000.00 | 21,950.00 | 22,200.00 | 22,200.00 | - | 1,428,353 |
| May 23, 2025 | 22,000.00 | 22,450.00 | 21,700.00 | 22,200.00 | 22,200.00 | - | 1,002,424 |
| May 22, 2025 | 22,300.00 | 22,400.00 | 21,900.00 | 22,200.00 | 22,200.00 | -0.67% | 1,166,866 |