HMM Co.,Ltd (KRX:011200)
South Korea · Delayed Price · Currency is KRW 19,670
-150 (-0.76%)
At close: May 20, 2026
HMM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 19,940.00 | 19,950.00 | 19,330.00 | 19,520.00 | - | -1.51% | 236,623 |
| May 19, 2026 | 20,050.00 | 20,250.00 | 19,510.00 | 19,820.00 | 19,820.00 | -0.70% | 1,279,956 |
| May 18, 2026 | 19,730.00 | 20,150.00 | 19,250.00 | 19,960.00 | 19,960.00 | 0.35% | 1,714,572 |
| May 15, 2026 | 20,150.00 | 20,400.00 | 19,590.00 | 19,890.00 | 19,890.00 | -1.04% | 1,771,846 |
| May 14, 2026 | 19,680.00 | 20,100.00 | 19,340.00 | 20,100.00 | 20,100.00 | 1.36% | 1,817,808 |
| May 13, 2026 | 20,000.00 | 20,250.00 | 19,530.00 | 19,830.00 | 19,830.00 | 0.15% | 1,149,268 |
| May 12, 2026 | 20,050.00 | 20,050.00 | 19,370.00 | 19,800.00 | 19,800.00 | -1.25% | 1,806,276 |
| May 11, 2026 | 20,400.00 | 20,400.00 | 19,990.00 | 20,050.00 | 20,050.00 | -2.67% | 1,462,624 |
| May 8, 2026 | 20,750.00 | 21,000.00 | 20,500.00 | 20,600.00 | 20,600.00 | -1.67% | 1,058,706 |
| May 7, 2026 | 20,700.00 | 21,100.00 | 20,650.00 | 20,950.00 | 20,950.00 | 1.95% | 1,446,250 |
| May 6, 2026 | 20,850.00 | 20,900.00 | 20,550.00 | 20,550.00 | 20,550.00 | -2.84% | 1,687,422 |
| May 4, 2026 | 22,050.00 | 22,050.00 | 21,050.00 | 21,150.00 | 21,150.00 | 3.17% | 2,366,415 |
| Apr 30, 2026 | 20,650.00 | 20,750.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.20% | 1,013,500 |
| Apr 29, 2026 | 20,750.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | - | 670,706 |
| Apr 28, 2026 | 20,900.00 | 21,050.00 | 20,650.00 | 20,750.00 | 20,750.00 | -0.95% | 903,590 |
| Apr 27, 2026 | 21,200.00 | 21,250.00 | 20,850.00 | 20,950.00 | 20,950.00 | -0.71% | 853,387 |
| Apr 24, 2026 | 20,650.00 | 21,300.00 | 20,600.00 | 21,100.00 | 21,100.00 | 1.69% | 1,373,810 |
| Apr 23, 2026 | 20,850.00 | 21,000.00 | 20,450.00 | 20,750.00 | 20,750.00 | -0.48% | 1,227,356 |
| Apr 22, 2026 | 21,050.00 | 21,100.00 | 20,650.00 | 20,850.00 | 20,850.00 | -1.18% | 1,117,187 |
| Apr 21, 2026 | 21,050.00 | 21,200.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.48% | 821,520 |
| Apr 20, 2026 | 21,200.00 | 21,350.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 1,102,110 |
| Apr 17, 2026 | 21,150.00 | 21,200.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.47% | 836,927 |
| Apr 16, 2026 | 21,100.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | 0.47% | 1,339,723 |
| Apr 15, 2026 | 21,250.00 | 21,300.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.48% | 1,272,556 |
| Apr 14, 2026 | 21,250.00 | 21,300.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.71% | 983,620 |
| Apr 13, 2026 | 21,500.00 | 21,600.00 | 20,900.00 | 21,150.00 | 21,150.00 | -2.31% | 1,409,154 |
| Apr 10, 2026 | 20,750.00 | 21,900.00 | 20,650.00 | 21,650.00 | 21,650.00 | 3.84% | 2,583,258 |
| Apr 9, 2026 | 20,700.00 | 20,900.00 | 20,500.00 | 20,850.00 | 20,850.00 | 0.97% | 1,351,181 |
| Apr 8, 2026 | 20,650.00 | 20,900.00 | 20,350.00 | 20,650.00 | 20,650.00 | 2.48% | 1,531,581 |
| Apr 7, 2026 | 20,100.00 | 20,250.00 | 20,000.00 | 20,150.00 | 20,150.00 | 0.25% | 616,400 |
| Apr 6, 2026 | 20,200.00 | 20,350.00 | 20,050.00 | 20,100.00 | 20,100.00 | 0.25% | 668,571 |
| Apr 3, 2026 | 20,250.00 | 20,300.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.50% | 555,280 |
| Apr 2, 2026 | 20,500.00 | 20,700.00 | 19,890.00 | 20,150.00 | 20,150.00 | -0.98% | 1,492,831 |
| Apr 1, 2026 | 20,100.00 | 20,500.00 | 19,620.00 | 20,350.00 | 20,350.00 | 3.99% | 1,699,870 |
| Mar 31, 2026 | 19,220.00 | 19,670.00 | 19,150.00 | 19,570.00 | 19,570.00 | 0.10% | 1,754,901 |
| Mar 30, 2026 | 19,220.00 | 19,570.00 | 19,110.00 | 19,550.00 | 19,550.00 | -0.56% | 997,600 |
| Mar 27, 2026 | 19,590.00 | 19,710.00 | 19,110.00 | 19,660.00 | 19,660.00 | -0.76% | 1,462,587 |
| Mar 26, 2026 | 20,050.00 | 20,150.00 | 19,650.00 | 19,810.00 | 19,810.00 | -0.60% | 2,230,269 |
| Mar 25, 2026 | 20,000.00 | 20,200.00 | 19,880.00 | 19,930.00 | 19,930.00 | - | 1,979,504 |
| Mar 24, 2026 | 20,100.00 | 20,200.00 | 19,440.00 | 19,930.00 | 19,930.00 | 0.61% | 1,926,055 |
| Mar 23, 2026 | 20,750.00 | 20,800.00 | 19,810.00 | 19,810.00 | 19,810.00 | -6.78% | 1,927,151 |
| Mar 20, 2026 | 20,850.00 | 21,400.00 | 20,800.00 | 21,250.00 | 21,250.00 | 1.92% | 1,715,802 |
| Mar 19, 2026 | 21,200.00 | 21,250.00 | 20,800.00 | 20,850.00 | 20,850.00 | -1.18% | 1,013,546 |
| Mar 18, 2026 | 21,000.00 | 21,200.00 | 20,850.00 | 21,100.00 | 21,100.00 | 1.20% | 1,164,348 |
| Mar 17, 2026 | 21,050.00 | 21,100.00 | 20,700.00 | 20,850.00 | 20,850.00 | -0.48% | 1,025,325 |
| Mar 16, 2026 | 21,250.00 | 21,800.00 | 20,900.00 | 20,950.00 | 20,950.00 | -0.48% | 2,198,294 |
| Mar 13, 2026 | 21,300.00 | 21,400.00 | 21,000.00 | 21,050.00 | 21,050.00 | -2.77% | 1,906,186 |
| Mar 12, 2026 | 21,050.00 | 21,650.00 | 20,950.00 | 21,650.00 | 21,650.00 | 3.10% | 2,458,718 |
| Mar 11, 2026 | 20,950.00 | 21,550.00 | 20,950.00 | 21,000.00 | 21,000.00 | 0.48% | 2,900,100 |
| Mar 10, 2026 | 20,950.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,900.00 | 1.21% | 1,669,635 |