HMNEX Co., Ltd. (KOSDAQ:036170)
South Korea
· Delayed Price · Currency is KRW 867.00
+22.00 (2.60%)
At close: Dec 5, 2025
HMNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 845.00 | 870.00 | 835.00 | 867.00 | 867.00 | 2.60% | 70,333 |
| Dec 4, 2025 | 844.00 | 852.00 | 843.00 | 845.00 | 845.00 | 0.12% | 49,511 |
| Dec 3, 2025 | 846.00 | 854.00 | 844.00 | 844.00 | 844.00 | -0.24% | 55,161 |
| Dec 2, 2025 | 852.00 | 865.00 | 846.00 | 846.00 | 846.00 | -0.70% | 56,697 |
| Dec 1, 2025 | 875.00 | 884.00 | 852.00 | 852.00 | 852.00 | -1.84% | 38,858 |
| Nov 28, 2025 | 859.00 | 875.00 | 850.00 | 868.00 | 868.00 | 1.05% | 45,769 |
| Nov 27, 2025 | 866.00 | 881.00 | 855.00 | 859.00 | 859.00 | -0.69% | 37,369 |
| Nov 26, 2025 | 870.00 | 875.00 | 857.00 | 865.00 | 865.00 | -0.57% | 25,245 |
| Nov 25, 2025 | 893.00 | 893.00 | 870.00 | 870.00 | 870.00 | -2.14% | 18,770 |
| Nov 24, 2025 | 955.00 | 955.00 | 870.00 | 889.00 | 889.00 | -0.11% | 68,108 |
| Nov 21, 2025 | 913.00 | 921.00 | 852.00 | 890.00 | 890.00 | -3.47% | 58,531 |
| Nov 20, 2025 | 925.00 | 938.00 | 915.00 | 922.00 | 922.00 | 0.22% | 45,649 |
| Nov 19, 2025 | 928.00 | 941.00 | 920.00 | 920.00 | 920.00 | -0.86% | 60,764 |
| Nov 18, 2025 | 926.00 | 940.00 | 920.00 | 928.00 | 928.00 | 0.22% | 144,810 |
| Nov 17, 2025 | 898.00 | 930.00 | 898.00 | 926.00 | 926.00 | 3.23% | 160,339 |
| Nov 14, 2025 | 924.00 | 924.00 | 885.00 | 897.00 | 897.00 | -2.50% | 152,745 |
| Nov 13, 2025 | 860.00 | 955.00 | 839.00 | 920.00 | 920.00 | 6.98% | 803,730 |
| Nov 12, 2025 | 826.00 | 870.00 | 823.00 | 860.00 | 860.00 | 4.12% | 73,901 |
| Nov 11, 2025 | 820.00 | 834.00 | 815.00 | 826.00 | 826.00 | 0.85% | 29,318 |
| Nov 10, 2025 | 812.00 | 845.00 | 810.00 | 819.00 | 819.00 | - | 89,037 |
| Nov 7, 2025 | 830.00 | 830.00 | 805.00 | 819.00 | 819.00 | -0.85% | 241,231 |
| Nov 6, 2025 | 827.00 | 832.00 | 824.00 | 826.00 | 826.00 | -0.72% | 15,218 |
| Nov 5, 2025 | 847.00 | 850.00 | 801.00 | 832.00 | 832.00 | -0.95% | 58,217 |
| Nov 4, 2025 | 850.00 | 850.00 | 832.00 | 840.00 | 840.00 | -1.18% | 97,034 |
| Nov 3, 2025 | 864.00 | 868.00 | 849.00 | 850.00 | 850.00 | -1.51% | 180,524 |
| Oct 31, 2025 | 818.00 | 890.00 | 811.00 | 863.00 | 863.00 | 5.50% | 187,334 |
| Oct 30, 2025 | 824.00 | 824.00 | 809.00 | 818.00 | 818.00 | -0.61% | 59,924 |
| Oct 29, 2025 | 837.00 | 837.00 | 821.00 | 823.00 | 823.00 | -1.08% | 100,264 |
| Oct 28, 2025 | 833.00 | 850.00 | 821.00 | 832.00 | 832.00 | -0.12% | 82,874 |
| Oct 27, 2025 | 849.00 | 849.00 | 825.00 | 833.00 | 833.00 | -1.88% | 145,088 |
| Oct 24, 2025 | 843.00 | 849.00 | 834.00 | 849.00 | 849.00 | 0.71% | 36,311 |
| Oct 23, 2025 | 852.00 | 856.00 | 833.00 | 843.00 | 843.00 | -0.35% | 62,536 |
| Oct 22, 2025 | 858.00 | 865.00 | 845.00 | 846.00 | 846.00 | -1.40% | 54,074 |
| Oct 21, 2025 | 869.00 | 871.00 | 842.00 | 858.00 | 858.00 | - | 88,304 |
| Oct 20, 2025 | 875.00 | 875.00 | 857.00 | 858.00 | 858.00 | 0.23% | 47,285 |
| Oct 17, 2025 | 875.00 | 882.00 | 850.00 | 856.00 | 856.00 | -2.17% | 81,842 |
| Oct 16, 2025 | 860.00 | 900.00 | 859.00 | 875.00 | 875.00 | 1.74% | 51,107 |
| Oct 15, 2025 | 852.00 | 875.00 | 850.00 | 860.00 | 860.00 | 0.94% | 39,487 |
| Oct 14, 2025 | 864.00 | 864.00 | 840.00 | 852.00 | 852.00 | -1.39% | 91,672 |
| Oct 13, 2025 | 854.00 | 864.00 | 850.00 | 864.00 | 864.00 | - | 74,681 |
| Oct 10, 2025 | 873.00 | 895.00 | 860.00 | 864.00 | 864.00 | -0.80% | 47,137 |
| Oct 2, 2025 | 867.00 | 900.00 | 852.00 | 871.00 | 871.00 | 0.93% | 23,225 |
| Oct 1, 2025 | 875.00 | 893.00 | 853.00 | 863.00 | 863.00 | -0.58% | 9,891 |
| Sep 30, 2025 | 865.00 | 876.00 | 851.00 | 868.00 | 868.00 | 0.35% | 19,545 |
| Sep 29, 2025 | 861.00 | 880.00 | 861.00 | 865.00 | 865.00 | -0.57% | 14,475 |
| Sep 26, 2025 | 880.00 | 899.00 | 861.00 | 870.00 | 870.00 | -1.14% | 36,359 |
| Sep 25, 2025 | 880.00 | 890.00 | 865.00 | 880.00 | 880.00 | 0.80% | 49,704 |
| Sep 24, 2025 | 887.00 | 900.00 | 865.00 | 873.00 | 873.00 | -0.91% | 43,946 |
| Sep 23, 2025 | 882.00 | 900.00 | 875.00 | 881.00 | 881.00 | - | 44,843 |
| Sep 22, 2025 | 887.00 | 891.00 | 881.00 | 881.00 | 881.00 | -1.56% | 224,800 |
| Sep 19, 2025 | 897.00 | 901.00 | 890.00 | 895.00 | 895.00 | -0.56% | 8,643 |
| Sep 18, 2025 | 898.00 | 917.00 | 888.00 | 900.00 | 900.00 | - | 48,985 |
| Sep 17, 2025 | 906.00 | 916.00 | 898.00 | 900.00 | 900.00 | -0.33% | 29,514 |
| Sep 16, 2025 | 885.00 | 949.00 | 875.00 | 903.00 | 903.00 | 2.03% | 118,887 |
| Sep 15, 2025 | 898.00 | 899.00 | 880.00 | 885.00 | 885.00 | -1.45% | 123,951 |
| Sep 12, 2025 | 893.00 | 900.00 | 885.00 | 898.00 | 898.00 | 1.01% | 23,485 |
| Sep 11, 2025 | 900.00 | 900.00 | 881.00 | 889.00 | 889.00 | -1.22% | 57,823 |
| Sep 10, 2025 | 897.00 | 904.00 | 891.00 | 900.00 | 900.00 | 0.22% | 25,168 |
| Sep 9, 2025 | 906.00 | 906.00 | 881.00 | 898.00 | 898.00 | -0.11% | 31,531 |
| Sep 8, 2025 | 904.00 | 904.00 | 890.00 | 899.00 | 899.00 | -0.55% | 21,754 |
| Sep 5, 2025 | 904.00 | 904.00 | 891.00 | 904.00 | 904.00 | - | 30,824 |
| Sep 4, 2025 | 905.00 | 908.00 | 885.00 | 904.00 | 904.00 | -0.11% | 43,114 |
| Sep 3, 2025 | 908.00 | 908.00 | 900.00 | 905.00 | 905.00 | -0.33% | 5,507 |
| Sep 2, 2025 | 920.00 | 920.00 | 895.00 | 908.00 | 908.00 | 0.89% | 18,778 |
| Sep 1, 2025 | 923.00 | 923.00 | 885.00 | 900.00 | 900.00 | -1.32% | 44,182 |
| Aug 29, 2025 | 925.00 | 925.00 | 902.00 | 912.00 | 912.00 | -0.55% | 31,545 |
| Aug 28, 2025 | 902.00 | 919.00 | 893.00 | 917.00 | 917.00 | 1.66% | 38,660 |
| Aug 27, 2025 | 915.00 | 942.00 | 902.00 | 902.00 | 902.00 | -2.70% | 64,760 |
| Aug 26, 2025 | 934.00 | 946.00 | 920.00 | 927.00 | 927.00 | -0.75% | 17,080 |
| Aug 25, 2025 | 933.00 | 950.00 | 929.00 | 934.00 | 934.00 | 0.11% | 13,244 |
| Aug 22, 2025 | 935.00 | 935.00 | 925.00 | 933.00 | 933.00 | -0.21% | 9,273 |
| Aug 21, 2025 | 933.00 | 941.00 | 914.00 | 935.00 | 935.00 | - | 35,819 |
| Aug 20, 2025 | 945.00 | 945.00 | 919.00 | 935.00 | 935.00 | -0.95% | 29,407 |
| Aug 19, 2025 | 949.00 | 949.00 | 932.00 | 944.00 | 944.00 | 0.43% | 22,865 |
| Aug 18, 2025 | 959.00 | 959.00 | 933.00 | 940.00 | 940.00 | -1.05% | 16,115 |
| Aug 14, 2025 | 950.00 | 958.00 | 945.00 | 950.00 | 950.00 | - | 30,655 |
| Aug 13, 2025 | 953.00 | 964.00 | 940.00 | 950.00 | 950.00 | -1.04% | 279,696 |
| Aug 12, 2025 | 955.00 | 964.00 | 940.00 | 960.00 | 960.00 | -0.41% | 52,748 |
| Aug 11, 2025 | 977.00 | 981.00 | 957.00 | 964.00 | 964.00 | -1.33% | 39,108 |
| Aug 8, 2025 | 970.00 | 990.00 | 950.00 | 977.00 | 977.00 | -0.51% | 187,189 |
| Aug 7, 2025 | 988.00 | 988.00 | 951.00 | 982.00 | 982.00 | -0.61% | 172,290 |
| Aug 6, 2025 | 982.00 | 990.00 | 948.00 | 988.00 | 988.00 | - | 205,521 |
| Aug 5, 2025 | 975.00 | 995.00 | 964.00 | 988.00 | 988.00 | 1.54% | 851,801 |
| Aug 4, 2025 | 930.00 | 973.00 | 892.00 | 973.00 | 973.00 | 3.84% | 91,454 |
| Aug 1, 2025 | 939.00 | 944.00 | 921.00 | 937.00 | 937.00 | -0.21% | 79,523 |
| Jul 31, 2025 | 940.00 | 947.00 | 932.00 | 939.00 | 939.00 | -0.11% | 80,678 |
| Jul 30, 2025 | 911.00 | 943.00 | 911.00 | 940.00 | 940.00 | 3.18% | 63,730 |
| Jul 29, 2025 | 907.00 | 918.00 | 897.00 | 911.00 | 911.00 | 0.44% | 62,254 |
| Jul 28, 2025 | 910.00 | 919.00 | 899.00 | 907.00 | 907.00 | -0.33% | 27,961 |
| Jul 25, 2025 | 901.00 | 914.00 | 891.00 | 910.00 | 910.00 | 1.22% | 43,825 |
| Jul 24, 2025 | 911.00 | 911.00 | 897.00 | 899.00 | 899.00 | -0.99% | 33,916 |
| Jul 23, 2025 | 911.00 | 917.00 | 900.00 | 908.00 | 908.00 | - | 44,986 |
| Jul 22, 2025 | 915.00 | 915.00 | 901.00 | 908.00 | 908.00 | -1.41% | 62,528 |
| Jul 21, 2025 | 933.00 | 933.00 | 918.00 | 921.00 | 921.00 | -1.29% | 28,954 |
| Jul 18, 2025 | 923.00 | 959.00 | 913.00 | 933.00 | 933.00 | 0.86% | 27,923 |
| Jul 17, 2025 | 930.00 | 930.00 | 910.00 | 925.00 | 925.00 | -0.54% | 42,751 |
| Jul 16, 2025 | 950.00 | 950.00 | 923.00 | 930.00 | 930.00 | -1.90% | 57,769 |
| Jul 15, 2025 | 930.00 | 948.00 | 920.00 | 948.00 | 948.00 | 2.49% | 38,151 |
| Jul 14, 2025 | 930.00 | 950.00 | 917.00 | 925.00 | 925.00 | -0.54% | 12,395 |
| Jul 11, 2025 | 950.00 | 975.00 | 927.00 | 930.00 | 930.00 | -0.43% | 34,443 |