HMM Co.,Ltd (KRX:011200)
South Korea · Delayed Price · Currency is KRW 21,450
-350 (-1.61%)
At close: Aug 10, 2026
HMM Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,195,356 |
| 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% | 1,029,638 |
| 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% | 2,872,981 |
| 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 |
| Jul 13, 2026 | 19,710.00 | 20,500.00 | 19,400.00 | 19,550.00 | 19,550.00 | -0.96% | 1,869,104 |
| Jul 10, 2026 | 19,540.00 | 20,100.00 | 19,540.00 | 19,740.00 | 19,740.00 | 2.17% | 1,145,498 |
| Jul 9, 2026 | 19,970.00 | 20,150.00 | 19,320.00 | 19,320.00 | 19,320.00 | -3.64% | 1,704,499 |
| Jul 8, 2026 | 19,460.00 | 20,200.00 | 19,250.00 | 20,050.00 | 20,050.00 | 2.30% | 1,792,200 |
| Jul 7, 2026 | 19,370.00 | 19,600.00 | 19,030.00 | 19,600.00 | 19,600.00 | 1.14% | 1,022,105 |
| Jul 6, 2026 | 19,270.00 | 19,700.00 | 19,050.00 | 19,380.00 | 19,380.00 | 1.10% | 781,207 |
| Jul 3, 2026 | 19,240.00 | 19,380.00 | 18,710.00 | 19,170.00 | 19,170.00 | 0.37% | 796,152 |
| Jul 2, 2026 | 18,740.00 | 19,590.00 | 18,270.00 | 19,100.00 | 19,100.00 | 2.36% | 1,365,885 |
| Jul 1, 2026 | 18,900.00 | 19,000.00 | 18,430.00 | 18,660.00 | 18,660.00 | 0.27% | 782,865 |
| Jun 30, 2026 | 19,180.00 | 19,190.00 | 18,610.00 | 18,610.00 | 18,610.00 | -3.17% | 948,016 |
| Jun 29, 2026 | 18,320.00 | 19,340.00 | 18,040.00 | 19,220.00 | 19,220.00 | 4.97% | 1,067,053 |
| Jun 26, 2026 | 18,670.00 | 18,770.00 | 17,910.00 | 18,310.00 | 18,310.00 | -1.88% | 1,323,756 |
| Jun 25, 2026 | 19,010.00 | 19,440.00 | 18,660.00 | 18,660.00 | 18,660.00 | -1.48% | 903,622 |
| Jun 24, 2026 | 18,380.00 | 19,280.00 | 18,240.00 | 18,940.00 | 18,940.00 | 1.88% | 1,287,314 |
| Jun 23, 2026 | 19,400.00 | 19,670.00 | 18,540.00 | 18,590.00 | 18,590.00 | -4.91% | 1,305,362 |
| Jun 22, 2026 | 19,660.00 | 19,940.00 | 19,500.00 | 19,550.00 | 19,550.00 | -2.98% | 1,250,720 |
| Jun 19, 2026 | 20,450.00 | 20,500.00 | 19,410.00 | 20,150.00 | 20,150.00 | -1.47% | 2,617,721 |
| Jun 18, 2026 | 21,900.00 | 21,900.00 | 20,450.00 | 20,450.00 | 20,450.00 | -7.47% | 1,606,593 |
| Jun 17, 2026 | 21,900.00 | 23,200.00 | 21,700.00 | 22,100.00 | 22,100.00 | -0.23% | 2,899,739 |
| Jun 16, 2026 | 21,050.00 | 22,200.00 | 20,600.00 | 22,150.00 | 22,150.00 | 3.99% | 2,870,570 |
| Jun 15, 2026 | 20,800.00 | 22,050.00 | 20,350.00 | 21,300.00 | 21,300.00 | 6.23% | 3,112,754 |
| Jun 12, 2026 | 19,230.00 | 20,150.00 | 19,010.00 | 20,050.00 | 20,050.00 | 6.37% | 1,884,795 |
| Jun 11, 2026 | 18,100.00 | 18,850.00 | 18,000.00 | 18,850.00 | 18,850.00 | 2.56% | 1,514,045 |
| Jun 10, 2026 | 18,850.00 | 19,000.00 | 18,020.00 | 18,380.00 | 18,380.00 | -3.42% | 1,532,018 |
| Jun 9, 2026 | 18,630.00 | 19,270.00 | 18,600.00 | 19,030.00 | 19,030.00 | 2.04% | 1,307,905 |
| Jun 8, 2026 | 18,500.00 | 19,200.00 | 18,500.00 | 18,650.00 | 18,650.00 | -4.11% | 1,381,962 |
| Jun 5, 2026 | 19,670.00 | 19,750.00 | 19,200.00 | 19,450.00 | 19,450.00 | -0.87% | 1,254,965 |
| Jun 4, 2026 | 19,700.00 | 20,300.00 | 19,500.00 | 19,620.00 | 19,620.00 | 0.56% | 1,712,067 |
| Jun 2, 2026 | 19,630.00 | 19,640.00 | 19,190.00 | 19,510.00 | 19,510.00 | -1.32% | 1,663,128 |
| Jun 1, 2026 | 19,560.00 | 20,150.00 | 19,490.00 | 19,770.00 | 19,770.00 | 1.07% | 1,869,134 |
| May 29, 2026 | 19,650.00 | 19,710.00 | 19,170.00 | 19,560.00 | 19,560.00 | -0.25% | 4,878,532 |
| May 28, 2026 | 19,970.00 | 19,990.00 | 19,250.00 | 19,610.00 | 19,610.00 | -0.66% | 1,849,832 |