HMM Co.,Ltd - 011200.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24,400	23,650	23,650	24,500	23,500	5.43M
August 14, 2025	22,600	22,100	22,100	22,700	21,450	2.75M
August 13, 2025	22,600	22,550	22,550	22,650	22,300	926,142
August 12, 2025	22,450	22,450	22,450	22,800	22,350	765,906
August 11, 2025	22,900	22,550	22,550	23,000	22,500	659,051
August 08, 2025	23,200	23,000	23,000	23,200	22,900	639,390
August 07, 2025	23,500	23,200	23,200	23,550	23,050	697,072
August 06, 2025	22,900	23,050	23,050	23,250	22,750	681,726
August 05, 2025	23,200	23,050	23,050	23,300	22,600	1.14M
August 04, 2025	22,600	23,000	23,000	23,150	22,600	837,977
August 01, 2025	23,400	23,000	23,000	23,700	22,850	1.1M
July 31, 2025	24,150	23,450	23,450	24,300	23,400	1.19M
July 30, 2025	23,500	23,650	23,650	23,750	23,400	879,686
July 29, 2025	23,650	23,650	23,650	23,750	23,350	1.02M
July 28, 2025	24,300	23,950	23,950	24,750	23,600	1.45M
July 25, 2025	24,400	24,600	24,600	24,950	24,400	754,531
July 24, 2025	24,800	24,600	24,600	25,000	24,500	945,010
July 23, 2025	24,600	24,700	24,700	25,100	24,500	1.46M
July 22, 2025	24,350	24,350	24,350	24,700	24,150	1.1M
July 21, 2025	24,750	24,400	24,400	24,900	24,150	1.9M
July 18, 2025	25,150	25,000	25,000	25,300	24,700	974,570
July 17, 2025	25,150	25,250	25,250	25,400	24,800	1.52M
July 16, 2025	25,650	25,200	25,200	25,700	25,100	1.6M
July 15, 2025	25,950	25,950	25,950	26,250	25,550	2.09M
July 14, 2025	25,500	25,500	25,500	26,200	25,000	2.09M
July 11, 2025	24,700	25,450	25,450	25,750	24,600	3.2M
July 10, 2025	24,800	24,700	24,700	24,800	24,300	1.82M
July 09, 2025	24,050	24,750	24,750	24,900	23,850	2.24M
July 08, 2025	23,750	24,050	24,050	24,450	23,600	1.72M
July 07, 2025	24,550	24,000	24,000	24,600	23,500	1.46M
July 04, 2025	24,400	24,300	24,300	25,300	24,100	4.09M
July 03, 2025	23,400	23,900	23,900	24,100	23,250	2.05M
July 02, 2025	23,650	23,350	23,350	23,750	23,000	1.62M
July 01, 2025	22,850	23,300	23,300	23,700	22,800	1.96M
June 30, 2025	22,600	22,500	22,500	22,850	22,500	987,748
June 27, 2025	23,100	22,400	22,400	23,150	22,250	1.56M
June 26, 2025	23,000	23,100	23,100	23,700	22,850	2.59M
June 25, 2025	23,100	22,850	22,850	23,150	22,700	1.82M
June 24, 2025	22,600	22,800	22,800	23,200	22,450	3.05M
June 23, 2025	24,550	23,550	23,550	24,600	23,150	4.62M
June 20, 2025	22,400	23,000	23,000	23,150	22,400	2.8M
June 19, 2025	23,100	22,750	22,750	23,150	22,500	1.7M
June 18, 2025	23,050	22,950	22,950	23,300	22,900	2.08M
June 17, 2025	23,650	23,000	23,000	23,650	22,750	4.48M
June 16, 2025	25,000	24,300	24,300	25,350	23,550	5.25M
June 13, 2025	23,550	24,200	24,200	25,000	22,800	10.27M
June 12, 2025	22,550	23,000	23,000	23,350	22,250	2.91M
June 11, 2025	22,450	22,500	22,500	22,550	22,000	1.45M
June 10, 2025	22,150	22,350	22,350	22,700	21,700	2.29M
June 09, 2025	21,950	22,150	22,150	22,200	21,650	2.56M
June 05, 2025	22,650	21,600	21,600	22,950	21,550	3.02M
June 04, 2025	23,300	22,550	22,550	23,650	22,250	2.65M
June 02, 2025	22,350	22,300	22,300	22,600	21,950	2.42M
May 30, 2025	21,650	21,300	21,300	21,750	21,050	1.78M
May 29, 2025	21,900	21,800	21,800	21,950	21,550	1.4M
May 28, 2025	22,000	21,700	21,700	22,250	21,450	1.42M
May 27, 2025	22,050	21,750	21,750	22,450	21,300	1.38M
May 26, 2025	22,100	22,200	22,200	23,000	21,950	1.43M
May 23, 2025	22,000	22,200	22,200	22,450	21,700	1M
May 22, 2025	22,300	22,200	22,200	22,400	21,900	1.17M

HMM Co.,Ltd (011200.KS) KSC