HMNEX Co., Ltd. (KOSDAQ:036170)
South Korea
· Delayed Price · Currency is KRW 7,100.00
+80.00 (1.14%)
At close: Apr 28, 2026
HMNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6,970.00 | 7,200.00 | 6,540.00 | 7,020.00 | 7,020.00 | 1.15% | 1,959,494 |
| Apr 24, 2026 | 6,850.00 | 7,130.00 | 6,280.00 | 6,940.00 | 6,940.00 | 1.31% | 2,271,624 |
| Apr 23, 2026 | 7,950.00 | 7,960.00 | 6,830.00 | 6,850.00 | 6,850.00 | -12.74% | 2,512,326 |
| Apr 22, 2026 | 7,650.00 | 7,920.00 | 7,490.00 | 7,850.00 | 7,850.00 | -0.38% | 1,517,268 |
| Apr 21, 2026 | 7,510.00 | 8,300.00 | 7,340.00 | 7,880.00 | 7,880.00 | -1.01% | 3,939,658 |
| Apr 20, 2026 | 7,700.00 | 7,970.00 | 7,230.00 | 7,960.00 | 7,960.00 | 3.38% | 5,113,904 |
| Apr 17, 2026 | 6,680.00 | 8,170.00 | 6,620.00 | 7,700.00 | 7,700.00 | 20.31% | 12,376,340 |
| Apr 16, 2026 | 6,330.00 | 7,050.00 | 6,100.00 | 6,400.00 | 6,400.00 | 1.91% | 4,820,399 |
| Apr 15, 2026 | 6,880.00 | 6,900.00 | 6,060.00 | 6,280.00 | 6,280.00 | -7.10% | 5,414,485 |
| Apr 14, 2026 | 6,410.00 | 6,900.00 | 6,070.00 | 6,760.00 | 6,760.00 | 10.64% | 5,061,229 |
| Apr 13, 2026 | 5,160.00 | 6,390.00 | 5,070.00 | 6,110.00 | 6,110.00 | 18.41% | 7,154,961 |
| Apr 10, 2026 | 4,800.00 | 5,440.00 | 4,800.00 | 5,160.00 | 5,160.00 | 11.81% | 3,929,054 |
| Apr 9, 2026 | 4,905.00 | 4,905.00 | 4,415.00 | 4,615.00 | 4,615.00 | -4.75% | 3,271,997 |
| Apr 8, 2026 | 4,225.00 | 4,960.00 | 4,210.00 | 4,845.00 | 4,845.00 | 24.39% | 8,747,632 |
| Apr 7, 2026 | 3,690.00 | 3,990.00 | 3,530.00 | 3,895.00 | 3,895.00 | 9.10% | 3,680,450 |
| Apr 6, 2026 | 3,885.00 | 4,075.00 | 3,505.00 | 3,570.00 | 3,570.00 | -7.27% | 4,218,437 |
| Apr 3, 2026 | 4,265.00 | 4,500.00 | 3,750.00 | 3,850.00 | 3,850.00 | -6.89% | 3,880,314 |
| Apr 2, 2026 | 5,040.00 | 5,080.00 | 4,045.00 | 4,135.00 | 4,135.00 | -14.03% | 4,153,278 |
| Apr 1, 2026 | 5,250.00 | 5,500.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.82% | 2,554,504 |
| Mar 31, 2026 | 5,850.00 | 5,890.00 | 4,675.00 | 4,850.00 | 4,850.00 | -19.17% | 3,544,891 |
| Mar 30, 2026 | 6,200.00 | 6,480.00 | 5,585.00 | 6,000.00 | 6,000.00 | -8.68% | 1,565,830 |
| Mar 27, 2026 | 6,370.00 | 6,740.00 | 6,100.00 | 6,570.00 | 6,570.00 | 1.08% | 1,771,845 |
| Mar 26, 2026 | 5,830.00 | 6,500.00 | 5,810.00 | 6,500.00 | 6,500.00 | 8.33% | 1,528,820 |
| Mar 25, 2026 | 6,000.00 | 6,180.00 | 5,560.00 | 6,000.00 | 6,000.00 | 3.99% | 1,916,176 |
| Mar 24, 2026 | 5,230.00 | 5,830.00 | 5,170.00 | 5,770.00 | 5,770.00 | 14.26% | 3,217,291 |
| Mar 23, 2026 | 4,795.00 | 5,200.00 | 4,650.00 | 5,050.00 | 5,050.00 | 2.64% | 1,691,679 |
| Mar 20, 2026 | 4,975.00 | 4,990.00 | 4,700.00 | 4,920.00 | 4,920.00 | -1.11% | 1,281,846 |
| Mar 19, 2026 | 4,865.00 | 5,240.00 | 4,700.00 | 4,975.00 | 4,975.00 | -2.07% | 1,607,010 |
| Mar 18, 2026 | 5,500.00 | 5,690.00 | 4,900.00 | 5,080.00 | 5,080.00 | -6.10% | 2,619,666 |
| Mar 17, 2026 | 5,360.00 | 5,810.00 | 4,450.00 | 5,410.00 | 5,410.00 | 3.05% | 7,273,304 |
| Mar 16, 2026 | 5,740.00 | 7,120.00 | 5,050.00 | 5,250.00 | 5,250.00 | -4.20% | 6,991,508 |
| Mar 13, 2026 | 5,010.00 | 5,580.00 | 4,970.00 | 5,480.00 | 5,480.00 | 5.38% | 2,424,791 |
| Mar 12, 2026 | 4,440.00 | 5,420.00 | 4,275.00 | 5,200.00 | 5,200.00 | 17.12% | 4,747,598 |
| Mar 11, 2026 | 4,420.00 | 4,820.00 | 4,115.00 | 4,440.00 | 4,440.00 | 0.91% | 4,459,021 |
| Mar 10, 2026 | 3,680.00 | 4,490.00 | 3,590.00 | 4,400.00 | 4,400.00 | 27.35% | 8,279,016 |
| Mar 9, 2026 | 3,200.00 | 3,790.00 | 2,925.00 | 3,455.00 | 3,455.00 | 4.70% | 4,289,698 |
| Mar 6, 2026 | 3,170.00 | 3,300.00 | 2,855.00 | 3,300.00 | 3,300.00 | 8.20% | 2,576,611 |
| Mar 5, 2026 | 3,115.00 | 3,155.00 | 2,870.00 | 3,050.00 | 3,050.00 | 8.54% | 2,693,523 |
| Mar 4, 2026 | 2,740.00 | 3,450.00 | 2,610.00 | 2,810.00 | 2,810.00 | 2.37% | 7,586,790 |
| Mar 3, 2026 | 2,405.00 | 3,120.00 | 2,345.00 | 2,745.00 | 2,745.00 | 8.28% | 6,732,769 |
| Feb 27, 2026 | 2,550.00 | 2,720.00 | 2,515.00 | 2,535.00 | 2,535.00 | -2.31% | 1,434,740 |
| Feb 26, 2026 | 2,730.00 | 2,730.00 | 2,525.00 | 2,595.00 | 2,595.00 | -3.89% | 2,065,174 |
| Feb 25, 2026 | 2,820.00 | 2,835.00 | 2,540.00 | 2,700.00 | 2,700.00 | -3.40% | 3,885,212 |
| Feb 24, 2026 | 2,300.00 | 2,890.00 | 2,270.00 | 2,795.00 | 2,795.00 | 24.22% | 15,163,423 |
| Feb 23, 2026 | 1,764.00 | 2,250.00 | 1,705.00 | 2,250.00 | 2,250.00 | 29.76% | 6,736,316 |
| Feb 20, 2026 | 1,715.00 | 1,746.00 | 1,658.00 | 1,734.00 | 1,734.00 | 1.40% | 398,534 |
| Feb 19, 2026 | 1,685.00 | 1,729.00 | 1,630.00 | 1,710.00 | 1,710.00 | 5.56% | 568,741 |
| Feb 13, 2026 | 1,726.00 | 1,726.00 | 1,600.00 | 1,620.00 | 1,620.00 | -6.30% | 627,830 |
| Feb 12, 2026 | 1,646.00 | 1,850.00 | 1,576.00 | 1,729.00 | 1,729.00 | 5.04% | 1,177,128 |
| Feb 11, 2026 | 1,730.00 | 1,730.00 | 1,574.00 | 1,646.00 | 1,646.00 | -4.91% | 599,902 |
| Feb 10, 2026 | 1,800.00 | 1,841.00 | 1,701.00 | 1,731.00 | 1,731.00 | -3.73% | 967,567 |
| Feb 9, 2026 | 1,680.00 | 1,829.00 | 1,645.00 | 1,798.00 | 1,798.00 | 10.58% | 1,269,717 |
| Feb 6, 2026 | 1,724.00 | 1,724.00 | 1,570.00 | 1,626.00 | 1,626.00 | -7.09% | 1,267,579 |
| Feb 5, 2026 | 1,590.00 | 1,900.00 | 1,585.00 | 1,750.00 | 1,750.00 | 10.83% | 8,523,503 |
| Feb 4, 2026 | 1,557.00 | 1,585.00 | 1,536.00 | 1,579.00 | 1,579.00 | 1.41% | 559,882 |
| Feb 3, 2026 | 1,557.00 | 1,587.00 | 1,509.00 | 1,557.00 | 1,557.00 | 1.76% | 833,870 |
| Feb 2, 2026 | 1,479.00 | 1,559.00 | 1,450.00 | 1,530.00 | 1,530.00 | 2.00% | 597,269 |
| Jan 30, 2026 | 1,517.00 | 1,561.00 | 1,495.00 | 1,500.00 | 1,500.00 | -1.12% | 346,437 |
| Jan 29, 2026 | 1,505.00 | 1,533.00 | 1,491.00 | 1,517.00 | 1,517.00 | -0.72% | 435,460 |
| Jan 28, 2026 | 1,615.00 | 1,622.00 | 1,500.00 | 1,528.00 | 1,528.00 | 0.79% | 1,043,698 |
| Jan 27, 2026 | 1,499.00 | 1,538.00 | 1,441.00 | 1,516.00 | 1,516.00 | 0.93% | 659,336 |
| Jan 26, 2026 | 1,477.00 | 1,520.00 | 1,446.00 | 1,502.00 | 1,502.00 | 1.76% | 531,700 |
| Jan 23, 2026 | 1,540.00 | 1,541.00 | 1,444.00 | 1,476.00 | 1,476.00 | -1.93% | 623,764 |
| Jan 22, 2026 | 1,600.00 | 1,620.00 | 1,503.00 | 1,505.00 | 1,505.00 | -4.75% | 705,490 |
| Jan 21, 2026 | 1,528.00 | 1,580.00 | 1,470.00 | 1,580.00 | 1,580.00 | -0.25% | 1,005,103 |
| Jan 20, 2026 | 1,528.00 | 1,621.00 | 1,528.00 | 1,584.00 | 1,584.00 | 3.66% | 1,839,951 |
| Jan 19, 2026 | 1,500.00 | 1,589.00 | 1,475.00 | 1,528.00 | 1,528.00 | 4.02% | 1,850,894 |
| Jan 16, 2026 | 1,504.00 | 1,505.00 | 1,395.00 | 1,469.00 | 1,469.00 | -2.59% | 1,881,663 |
| Jan 15, 2026 | 1,706.00 | 1,706.00 | 1,446.00 | 1,508.00 | 1,508.00 | -11.97% | 4,088,739 |
| Jan 14, 2026 | 1,710.00 | 1,742.00 | 1,607.00 | 1,713.00 | 1,713.00 | -0.75% | 3,319,566 |
| Jan 13, 2026 | 2,010.00 | 2,075.00 | 1,665.00 | 1,726.00 | 1,726.00 | -7.25% | 17,400,917 |
| Jan 12, 2026 | 1,632.00 | 1,861.00 | 1,433.00 | 1,861.00 | 1,861.00 | 29.96% | 23,906,210 |
| Jan 9, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 29.95% | 1,919,867 |
| Jan 8, 2026 | 848.00 | 1,102.00 | 841.00 | 1,102.00 | 1,102.00 | 29.95% | 1,571,806 |
| Jan 7, 2026 | 851.00 | 875.00 | 840.00 | 848.00 | 848.00 | -0.35% | 69,164 |
| Jan 6, 2026 | 863.00 | 871.00 | 851.00 | 851.00 | 851.00 | -1.39% | 75,329 |
| Jan 5, 2026 | 860.00 | 875.00 | 855.00 | 863.00 | 863.00 | 0.35% | 54,961 |
| Jan 2, 2026 | 838.00 | 860.00 | 838.00 | 860.00 | 860.00 | 2.63% | 54,447 |
| Dec 30, 2025 | 835.00 | 841.00 | 832.00 | 838.00 | 838.00 | 0.36% | 38,054 |
| Dec 29, 2025 | 847.00 | 847.00 | 829.00 | 835.00 | 835.00 | -1.42% | 103,304 |
| Dec 26, 2025 | 849.00 | 857.00 | 839.00 | 847.00 | 847.00 | -0.24% | 46,828 |
| Dec 24, 2025 | 850.00 | 854.00 | 839.00 | 849.00 | 849.00 | - | 32,032 |
| Dec 23, 2025 | 861.00 | 864.00 | 849.00 | 849.00 | 849.00 | -1.39% | 33,709 |
| Dec 22, 2025 | 870.00 | 877.00 | 856.00 | 861.00 | 861.00 | -1.03% | 53,111 |
| Dec 19, 2025 | 868.00 | 879.00 | 864.00 | 870.00 | 870.00 | 0.69% | 42,242 |
| Dec 18, 2025 | 875.00 | 879.00 | 853.00 | 864.00 | 864.00 | -1.37% | 37,025 |
| Dec 17, 2025 | 863.00 | 879.00 | 860.00 | 876.00 | 876.00 | 1.51% | 77,834 |
| Dec 16, 2025 | 863.00 | 870.00 | 854.00 | 863.00 | 863.00 | - | 56,309 |
| Dec 15, 2025 | 861.00 | 867.00 | 857.00 | 863.00 | 863.00 | 0.23% | 68,395 |
| Dec 12, 2025 | 859.00 | 862.00 | 851.00 | 861.00 | 861.00 | 0.12% | 82,122 |
| Dec 11, 2025 | 867.00 | 867.00 | 853.00 | 860.00 | 860.00 | 0.12% | 63,162 |
| Dec 10, 2025 | 856.00 | 872.00 | 855.00 | 859.00 | 859.00 | 0.35% | 45,143 |
| Dec 9, 2025 | 855.00 | 875.00 | 855.00 | 856.00 | 856.00 | -0.70% | 36,111 |
| Dec 8, 2025 | 867.00 | 874.00 | 857.00 | 862.00 | 862.00 | -0.58% | 76,517 |
| 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 |