HMM Co.,Ltd (KRX:011200)
South Korea · Delayed Price · Currency is KRW 20,100
+100 (0.50%)
Nov 12, 2026, 1:40 PM KST
HMM Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20,050.00 | 20,500.00 | 19,850.00 | 20,100.00 | 20,100.00 | 0.50% | 929,874 |
| Nov 11, 2026 | 20,350.00 | 20,750.00 | 19,840.00 | 20,000.00 | 20,000.00 | -1.72% | 1,767,026 |
| Nov 10, 2026 | 21,100.00 | 21,600.00 | 20,200.00 | 20,350.00 | 20,350.00 | -1.45% | 1,826,215 |
| Nov 9, 2026 | 22,100.00 | 22,100.00 | 20,525.00 | 20,650.00 | 20,650.00 | -6.35% | 1,343,930 |
| Nov 6, 2026 | 21,900.00 | 22,500.00 | 21,450.00 | 22,050.00 | 22,050.00 | -3.29% | 1,432,284 |
| Nov 5, 2026 | 23,500.00 | 23,650.00 | 22,600.00 | 22,800.00 | 22,800.00 | -3.39% | 969,602 |
| Nov 4, 2026 | 23,100.00 | 23,700.00 | 23,000.00 | 23,600.00 | 23,600.00 | 1.51% | 1,089,353 |
| Nov 3, 2026 | 23,600.00 | 23,800.00 | 23,000.00 | 23,250.00 | 23,250.00 | -1.90% | 968,274 |
| Nov 2, 2026 | 23,150.00 | 23,800.00 | 23,150.00 | 23,700.00 | 23,700.00 | 1.50% | 1,160,618 |
| Oct 30, 2026 | 22,550.00 | 23,450.00 | 22,300.00 | 23,350.00 | 23,350.00 | 4.71% | 1,887,193 |
| Oct 29, 2026 | 22,150.00 | 22,450.00 | 21,750.00 | 22,300.00 | 22,300.00 | 0.68% | 977,122 |
| Oct 28, 2026 | 22,450.00 | 22,850.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.12% | 1,123,072 |
| Oct 27, 2026 | 22,500.00 | 22,800.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.67% | 1,024,923 |
| Oct 26, 2026 | 22,550.00 | 22,800.00 | 22,100.00 | 22,550.00 | 22,550.00 | -0.44% | 627,561 |
| Oct 23, 2026 | 22,600.00 | 22,950.00 | 22,100.00 | 22,650.00 | 22,650.00 | - | 982,838 |
| Oct 22, 2026 | 23,100.00 | 23,200.00 | 22,450.00 | 22,650.00 | 22,650.00 | -3.21% | 1,132,795 |
| Oct 21, 2026 | 23,400.00 | 23,750.00 | 22,900.00 | 23,400.00 | 23,400.00 | -0.21% | 1,444,026 |
| Oct 20, 2026 | 23,600.00 | 23,850.00 | 22,950.00 | 23,450.00 | 23,450.00 | -2.29% | 1,308,298 |
| Oct 19, 2026 | 23,450.00 | 24,000.00 | 22,900.00 | 24,000.00 | 24,000.00 | 2.13% | 4,565,242 |
| Oct 16, 2026 | 23,250.00 | 24,250.00 | 22,900.00 | 23,500.00 | 23,500.00 | 1.29% | 2,346,054 |
| Oct 15, 2026 | 23,150.00 | 23,900.00 | 22,800.00 | 23,200.00 | 23,200.00 | -0.64% | 3,564,080 |
| Oct 14, 2026 | 22,200.00 | 23,600.00 | 22,200.00 | 23,350.00 | 23,350.00 | 5.90% | 6,012,365 |
| Oct 13, 2026 | 21,300.00 | 22,350.00 | 20,900.00 | 22,050.00 | 22,050.00 | 1.15% | 2,167,560 |
| Oct 12, 2026 | 20,950.00 | 22,250.00 | 20,800.00 | 21,800.00 | 21,800.00 | 4.81% | 3,231,508 |
| Oct 8, 2026 | 21,150.00 | 21,150.00 | 20,800.00 | 20,800.00 | 20,800.00 | -2.80% | 1,191,106 |
| Oct 7, 2026 | 21,300.00 | 21,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.23% | 549,943 |
| Oct 6, 2026 | 21,450.00 | 21,600.00 | 21,200.00 | 21,450.00 | 21,450.00 | -0.23% | 692,260 |
| Oct 2, 2026 | 21,100.00 | 21,550.00 | 21,100.00 | 21,500.00 | 21,500.00 | 1.65% | 785,203 |
| Oct 1, 2026 | 20,900.00 | 21,300.00 | 20,800.00 | 21,150.00 | 21,150.00 | 1.44% | 800,806 |
| Sep 30, 2026 | 21,050.00 | 21,100.00 | 20,750.00 | 20,850.00 | 20,850.00 | -0.71% | 792,896 |
| Sep 29, 2026 | 21,350.00 | 21,450.00 | 20,850.00 | 21,000.00 | 21,000.00 | -1.18% | 574,740 |
| Sep 28, 2026 | 20,850.00 | 21,350.00 | 20,850.00 | 21,250.00 | 21,250.00 | 2.16% | 666,637 |
| Sep 23, 2026 | 21,200.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.89% | 562,695 |
| Sep 22, 2026 | 21,150.00 | 21,250.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.47% | 385,779 |
| 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 |