HMM Co.,Ltd (KRX:011200)
South Korea
· Delayed Price · Currency is KRW 20,750
0.00 (0.00%)
At close: Apr 29, 2026
HMM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20,750.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | - | 670,705 |
| Apr 28, 2026 | 20,900.00 | 21,050.00 | 20,650.00 | 20,750.00 | 20,750.00 | -0.95% | 903,529 |
| 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% | 1,373,793 |
| Apr 23, 2026 | 20,850.00 | 21,000.00 | 20,450.00 | 20,750.00 | 20,750.00 | -0.48% | 1,226,356 |
| 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% | 1,272,555 |
| Apr 14, 2026 | 21,250.00 | 21,300.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.71% | 983,600 |
| 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% | 668,566 |
| 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% | 1,486,710 |
| Apr 1, 2026 | 20,100.00 | 20,500.00 | 19,620.00 | 20,350.00 | 20,350.00 | 3.99% | 1,699,670 |
| 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 | - | 1,979,404 |
| 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% | 1,666,853 |
| 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% | 1,906,184 |
| Mar 12, 2026 | 21,050.00 | 21,650.00 | 20,950.00 | 21,650.00 | 21,650.00 | 3.10% | 2,458,634 |
| 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 |
| Mar 9, 2026 | 20,800.00 | 21,600.00 | 20,400.00 | 20,650.00 | 20,650.00 | -2.36% | 2,524,729 |
| Mar 6, 2026 | 21,850.00 | 22,050.00 | 20,800.00 | 21,150.00 | 21,150.00 | -0.47% | 2,914,661 |
| Mar 5, 2026 | 21,200.00 | 21,650.00 | 20,700.00 | 21,250.00 | 21,250.00 | 3.66% | 4,167,419 |
| Mar 4, 2026 | 23,100.00 | 23,150.00 | 19,660.00 | 20,500.00 | 20,500.00 | -16.33% | 8,383,331 |
| Mar 3, 2026 | 24,650.00 | 24,950.00 | 23,300.00 | 24,500.00 | 24,500.00 | 14.75% | 15,519,010 |
| Feb 27, 2026 | 22,500.00 | 22,600.00 | 21,350.00 | 21,350.00 | 21,350.00 | -4.26% | 3,773,531 |
| Feb 26, 2026 | 23,200.00 | 23,200.00 | 22,150.00 | 22,300.00 | 22,300.00 | -4.90% | 2,945,822 |
| Feb 25, 2026 | 22,950.00 | 23,900.00 | 22,800.00 | 23,450.00 | 22,750.00 | 2.18% | 3,221,384 |
| Feb 24, 2026 | 23,000.00 | 23,050.00 | 22,600.00 | 22,950.00 | 22,264.93 | - | 1,564,676 |
| Feb 23, 2026 | 23,200.00 | 23,250.00 | 22,600.00 | 22,950.00 | 22,264.93 | -0.86% | 1,810,316 |
| Feb 20, 2026 | 23,250.00 | 23,300.00 | 22,700.00 | 23,150.00 | 22,458.96 | 1.98% | 2,619,449 |
| Feb 19, 2026 | 22,650.00 | 23,000.00 | 22,150.00 | 22,700.00 | 22,022.39 | 5.83% | 4,026,952 |
| Feb 13, 2026 | 21,150.00 | 21,850.00 | 20,950.00 | 21,450.00 | 20,809.70 | 0.47% | 2,828,722 |
| Feb 12, 2026 | 21,200.00 | 21,450.00 | 21,050.00 | 21,350.00 | 20,712.69 | 1.43% | 2,174,641 |
| Feb 11, 2026 | 21,600.00 | 21,650.00 | 20,850.00 | 21,050.00 | 20,421.64 | -0.71% | 2,579,066 |
| Feb 10, 2026 | 20,500.00 | 21,550.00 | 20,450.00 | 21,200.00 | 20,567.16 | 3.92% | 5,028,284 |
| Feb 9, 2026 | 20,350.00 | 20,600.00 | 20,150.00 | 20,400.00 | 19,791.04 | 1.49% | 1,919,629 |
| Feb 6, 2026 | 20,000.00 | 20,100.00 | 19,640.00 | 20,100.00 | 19,500.00 | -0.99% | 1,775,393 |
| Feb 5, 2026 | 20,400.00 | 20,750.00 | 20,200.00 | 20,300.00 | 19,694.03 | -0.98% | 1,469,694 |
| Feb 4, 2026 | 20,000.00 | 20,550.00 | 19,990.00 | 20,500.00 | 19,888.06 | 1.99% | 2,337,562 |
| Feb 3, 2026 | 19,760.00 | 20,200.00 | 19,750.00 | 20,100.00 | 19,500.00 | 2.92% | 1,680,757 |
| Feb 2, 2026 | 19,980.00 | 20,050.00 | 19,390.00 | 19,530.00 | 18,947.01 | -2.35% | 2,113,019 |
| Jan 30, 2026 | 20,250.00 | 20,500.00 | 19,950.00 | 20,000.00 | 19,402.99 | -1.96% | 1,769,729 |
| Jan 29, 2026 | 19,930.00 | 20,450.00 | 19,760.00 | 20,400.00 | 19,791.04 | 2.00% | 2,961,282 |
| Jan 28, 2026 | 20,150.00 | 20,200.00 | 19,970.00 | 20,000.00 | 19,402.99 | -0.74% | 2,004,303 |
| Jan 27, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,150.00 | 19,548.51 | 0.25% | 1,322,878 |
| Jan 26, 2026 | 20,350.00 | 20,400.00 | 20,050.00 | 20,100.00 | 19,500.00 | -1.23% | 1,698,162 |
| Jan 23, 2026 | 20,600.00 | 20,600.00 | 20,200.00 | 20,350.00 | 19,742.54 | -0.97% | 1,759,967 |
| Jan 22, 2026 | 20,150.00 | 20,800.00 | 20,050.00 | 20,550.00 | 19,936.57 | 2.24% | 2,453,202 |
| Jan 21, 2026 | 20,550.00 | 20,600.00 | 20,000.00 | 20,100.00 | 19,500.00 | -4.06% | 1,970,284 |
| Jan 20, 2026 | 19,850.00 | 21,100.00 | 19,850.00 | 20,950.00 | 20,324.63 | 5.33% | 4,472,716 |
| Jan 19, 2026 | 20,000.00 | 20,050.00 | 19,580.00 | 19,890.00 | 19,296.27 | -0.55% | 2,090,777 |
| Jan 16, 2026 | 20,350.00 | 20,400.00 | 20,000.00 | 20,000.00 | 19,402.99 | -1.23% | 1,976,574 |
| Jan 15, 2026 | 20,650.00 | 20,900.00 | 20,200.00 | 20,250.00 | 19,645.52 | -2.41% | 1,722,186 |
| Jan 14, 2026 | 21,150.00 | 21,150.00 | 20,500.00 | 20,750.00 | 20,130.60 | -0.72% | 1,419,392 |
| Jan 13, 2026 | 20,350.00 | 20,900.00 | 20,250.00 | 20,900.00 | 20,276.12 | 3.21% | 2,072,943 |
| Jan 12, 2026 | 20,000.00 | 20,300.00 | 19,880.00 | 20,250.00 | 19,645.52 | 1.25% | 1,563,578 |
| Jan 9, 2026 | 20,100.00 | 20,200.00 | 19,910.00 | 20,000.00 | 19,402.99 | 0.20% | 1,057,976 |
| Jan 8, 2026 | 19,830.00 | 20,250.00 | 19,790.00 | 19,960.00 | 19,364.18 | 0.15% | 1,562,627 |
| Jan 7, 2026 | 19,800.00 | 20,000.00 | 19,640.00 | 19,930.00 | 19,335.07 | 0.05% | 1,857,534 |
| Jan 6, 2026 | 19,880.00 | 19,940.00 | 19,770.00 | 19,920.00 | 19,325.37 | 0.35% | 1,639,208 |
| Jan 5, 2026 | 20,100.00 | 20,150.00 | 19,760.00 | 19,850.00 | 19,257.46 | -1.73% | 1,927,746 |
| Jan 2, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,200.00 | 19,597.01 | -1.46% | 1,345,331 |
| Dec 30, 2025 | 20,300.00 | 20,600.00 | 20,250.00 | 20,500.00 | 19,888.06 | 0.74% | 675,599 |
| Dec 29, 2025 | 20,250.00 | 20,400.00 | 20,050.00 | 20,350.00 | 19,742.54 | 0.25% | 984,614 |
| Dec 26, 2025 | 20,650.00 | 20,700.00 | 20,200.00 | 20,300.00 | 19,694.03 | -1.69% | 833,715 |
| Dec 24, 2025 | 20,550.00 | 20,800.00 | 20,500.00 | 20,650.00 | 20,033.58 | 0.73% | 825,840 |
| Dec 23, 2025 | 20,600.00 | 20,750.00 | 20,450.00 | 20,500.00 | 19,888.06 | -0.24% | 673,012 |
| Dec 22, 2025 | 20,700.00 | 20,800.00 | 20,400.00 | 20,550.00 | 19,936.57 | - | 779,923 |
| Dec 19, 2025 | 20,700.00 | 20,700.00 | 20,200.00 | 20,550.00 | 19,936.57 | 0.24% | 2,678,229 |
| Dec 18, 2025 | 20,500.00 | 20,650.00 | 20,300.00 | 20,500.00 | 19,888.06 | -1.20% | 787,596 |
| Dec 17, 2025 | 21,050.00 | 21,100.00 | 20,550.00 | 20,750.00 | 20,130.60 | -0.24% | 988,746 |
| Dec 16, 2025 | 20,900.00 | 21,100.00 | 20,600.00 | 20,800.00 | 20,179.10 | 0.48% | 1,887,128 |
| Dec 15, 2025 | 20,500.00 | 20,950.00 | 20,350.00 | 20,700.00 | 20,082.09 | -0.24% | 1,178,042 |
| Dec 12, 2025 | 20,500.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,130.60 | 1.72% | 1,048,310 |
| Dec 11, 2025 | 20,250.00 | 20,650.00 | 20,100.00 | 20,400.00 | 19,791.04 | 1.24% | 1,603,017 |
| Dec 10, 2025 | 20,600.00 | 20,650.00 | 20,050.00 | 20,150.00 | 19,548.51 | -2.18% | 944,858 |
| Dec 9, 2025 | 20,550.00 | 20,950.00 | 20,400.00 | 20,600.00 | 19,985.07 | 0.49% | 1,212,593 |
| Dec 8, 2025 | 20,600.00 | 20,650.00 | 20,200.00 | 20,500.00 | 19,888.06 | -0.24% | 1,461,790 |
| Dec 5, 2025 | 20,100.00 | 20,650.00 | 20,000.00 | 20,550.00 | 19,936.57 | 2.24% | 1,882,949 |
| Dec 4, 2025 | 20,050.00 | 20,500.00 | 19,960.00 | 20,100.00 | 19,500.00 | -0.25% | 1,011,957 |
| Dec 3, 2025 | 20,350.00 | 20,400.00 | 19,970.00 | 20,150.00 | 19,548.51 | - | 914,819 |
| Dec 2, 2025 | 19,980.00 | 20,300.00 | 19,750.00 | 20,150.00 | 19,548.51 | 0.85% | 1,183,634 |