HMM Co.,Ltd (KRX:011200)
South Korea · Delayed Price · Currency is KRW 20,800
-400 (-1.89%)
Sep 23, 2026, 3:30 PM KST
HMM Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,200.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.89% | 545,386 |
| Sep 22, 2026 | 21,150.00 | 21,250.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.47% | 360,886 |
| Sep 21, 2026 | 21,000.00 | 21,150.00 | 20,750.00 | 21,100.00 | 21,100.00 | 1.44% | 472,293 |
| Sep 18, 2026 | 21,100.00 | 21,900.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.24% | 1,517,724 |
| Sep 17, 2026 | 20,450.00 | 20,850.00 | 20,350.00 | 20,750.00 | 20,750.00 | 1.97% | 667,949 |
| Sep 16, 2026 | 20,700.00 | 20,750.00 | 20,250.00 | 20,350.00 | 20,350.00 | -1.45% | 762,719 |
| Sep 15, 2026 | 20,850.00 | 21,050.00 | 20,550.00 | 20,650.00 | 20,650.00 | -2.82% | 651,318 |
| Sep 14, 2026 | 20,750.00 | 21,350.00 | 20,700.00 | 21,250.00 | 21,250.00 | 1.92% | 892,619 |
| Sep 11, 2026 | 20,700.00 | 21,000.00 | 20,450.00 | 20,850.00 | 20,850.00 | - | 681,064 |
| Sep 10, 2026 | 20,800.00 | 21,100.00 | 20,700.00 | 20,850.00 | 20,850.00 | - | 1,198,243 |
| Sep 9, 2026 | 21,200.00 | 21,250.00 | 20,700.00 | 20,850.00 | 20,850.00 | -1.42% | 837,134 |
| Sep 8, 2026 | 21,550.00 | 21,750.00 | 21,050.00 | 21,150.00 | 21,150.00 | -1.40% | 821,607 |
| Sep 7, 2026 | 21,300.00 | 21,500.00 | 21,100.00 | 21,450.00 | 21,450.00 | 1.90% | 733,323 |
| Sep 4, 2026 | 21,300.00 | 21,550.00 | 20,850.00 | 21,050.00 | 21,050.00 | -1.41% | 876,481 |
| Sep 3, 2026 | 20,900.00 | 21,550.00 | 20,700.00 | 21,350.00 | 21,350.00 | 2.64% | 1,044,813 |
| Sep 2, 2026 | 21,050.00 | 21,050.00 | 20,500.00 | 20,800.00 | 20,800.00 | -2.58% | 925,795 |
| Sep 1, 2026 | 21,650.00 | 22,150.00 | 21,200.00 | 21,350.00 | 21,350.00 | -0.47% | 1,036,458 |
| Aug 31, 2026 | 21,550.00 | 21,700.00 | 21,100.00 | 21,450.00 | 21,450.00 | -1.15% | 1,675,191 |
| Aug 28, 2026 | 21,450.00 | 21,700.00 | 21,250.00 | 21,700.00 | 21,700.00 | 1.17% | 697,738 |
| Aug 27, 2026 | 21,500.00 | 21,850.00 | 21,300.00 | 21,450.00 | 21,450.00 | 0.47% | 1,047,109 |
| Aug 26, 2026 | 22,500.00 | 22,550.00 | 21,250.00 | 21,350.00 | 21,350.00 | -5.74% | 2,015,269 |
| Aug 25, 2026 | 22,700.00 | 23,000.00 | 22,300.00 | 22,650.00 | 22,650.00 | -0.88% | 1,842,385 |
| Aug 24, 2026 | 21,500.00 | 23,200.00 | 21,500.00 | 22,850.00 | 22,850.00 | 5.79% | 2,920,603 |
| Aug 21, 2026 | 21,200.00 | 21,750.00 | 20,850.00 | 21,600.00 | 21,600.00 | 1.89% | 1,413,376 |
| Aug 20, 2026 | 21,650.00 | 21,950.00 | 21,150.00 | 21,200.00 | 21,200.00 | -2.30% | 1,358,919 |
| Aug 19, 2026 | 22,050.00 | 22,050.00 | 21,150.00 | 21,700.00 | 21,700.00 | -4.19% | 1,767,571 |
| Aug 18, 2026 | 21,300.00 | 23,400.00 | 21,300.00 | 22,650.00 | 22,650.00 | 6.59% | 5,578,389 |
| Aug 14, 2026 | 20,900.00 | 21,350.00 | 20,650.00 | 21,250.00 | 21,250.00 | 0.95% | 1,054,863 |
| Aug 13, 2026 | 21,250.00 | 21,450.00 | 20,800.00 | 21,050.00 | 21,050.00 | -1.41% | 1,745,070 |
| Aug 12, 2026 | 21,650.00 | 21,900.00 | 21,250.00 | 21,350.00 | 21,350.00 | -1.39% | 1,012,285 |
| Aug 11, 2026 | 21,450.00 | 21,800.00 | 21,350.00 | 21,650.00 | 21,650.00 | 0.93% | 754,250 |
| Aug 10, 2026 | 21,600.00 | 21,750.00 | 21,100.00 | 21,450.00 | 21,450.00 | -1.61% | 773,742 |
| Aug 7, 2026 | 21,200.00 | 21,800.00 | 21,200.00 | 21,800.00 | 21,800.00 | 1.87% | 1,278,741 |
| Aug 6, 2026 | 20,950.00 | 21,400.00 | 20,750.00 | 21,400.00 | 21,400.00 | 1.42% | 818,674 |
| Aug 5, 2026 | 21,200.00 | 21,550.00 | 20,850.00 | 21,100.00 | 21,100.00 | -0.47% | 1,195,460 |
| Aug 4, 2026 | 20,450.00 | 21,600.00 | 20,450.00 | 21,200.00 | 21,200.00 | 2.17% | 1,078,734 |
| Aug 3, 2026 | 20,650.00 | 21,000.00 | 20,150.00 | 20,750.00 | 20,750.00 | -0.95% | 1,029,639 |
| Jul 31, 2026 | 20,850.00 | 21,200.00 | 20,150.00 | 20,950.00 | 20,950.00 | 1.45% | 1,487,003 |
| Jul 30, 2026 | 20,250.00 | 21,300.00 | 20,100.00 | 20,650.00 | 20,650.00 | 1.98% | 1,810,927 |
| Jul 29, 2026 | 20,050.00 | 21,050.00 | 19,770.00 | 20,250.00 | 20,250.00 | 1.25% | 2,200,040 |
| Jul 28, 2026 | 20,200.00 | 20,500.00 | 19,800.00 | 20,000.00 | 20,000.00 | -3.15% | 1,142,467 |
| Jul 27, 2026 | 21,250.00 | 21,750.00 | 20,550.00 | 20,650.00 | 20,650.00 | -4.62% | 1,038,592 |
| Jul 24, 2026 | 20,800.00 | 22,100.00 | 20,750.00 | 21,650.00 | 21,650.00 | 3.10% | 2,872,986 |
| Jul 23, 2026 | 20,300.00 | 21,050.00 | 20,300.00 | 21,000.00 | 21,000.00 | 3.45% | 1,376,572 |
| Jul 22, 2026 | 20,100.00 | 20,850.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1.00% | 1,157,620 |
| Jul 21, 2026 | 20,000.00 | 20,450.00 | 19,800.00 | 20,100.00 | 20,100.00 | -0.25% | 898,907 |
| Jul 20, 2026 | 19,900.00 | 20,250.00 | 19,210.00 | 20,150.00 | 20,150.00 | 0.50% | 1,415,098 |
| Jul 16, 2026 | 19,940.00 | 20,500.00 | 19,800.00 | 20,050.00 | 20,050.00 | -0.25% | 1,405,959 |
| Jul 15, 2026 | 20,000.00 | 20,300.00 | 19,820.00 | 20,100.00 | 20,100.00 | 1.72% | 1,475,566 |
| Jul 14, 2026 | 19,600.00 | 20,400.00 | 19,460.00 | 19,760.00 | 19,760.00 | 1.07% | 2,415,311 |