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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20,050	20,100	20,100	20,500	19,960	1.07M
December 03, 2025	20,350	20,150	20,150	20,400	19,970	980,874
December 02, 2025	19,980	20,150	20,150	20,300	19,750	1.26M
December 01, 2025	19,470	19,980	19,980	20,600	19,460	2.86M
November 28, 2025	19,030	19,140	19,140	19,290	18,960	926,144
November 27, 2025	19,010	19,000	19,000	19,090	18,950	727,577
November 26, 2025	18,890	19,010	19,010	19,070	18,830	962,272
November 25, 2025	18,850	18,710	18,710	18,950	18,660	699,300
November 24, 2025	19,250	18,790	18,790	19,290	18,780	1.09M
November 21, 2025	19,050	19,150	19,150	19,170	18,940	843,965
November 20, 2025	19,090	19,230	19,230	19,450	19,050	863,888
November 19, 2025	18,930	19,050	19,050	19,300	18,930	1.12M
November 18, 2025	19,020	18,750	18,750	19,200	18,740	1.19M
November 17, 2025	19,440	19,240	19,240	19,490	19,060	1.19M
November 14, 2025	19,990	19,420	19,420	19,990	19,400	1.69M
November 13, 2025	20,000	20,000	20,000	20,200	19,860	1.91M
November 12, 2025	19,950	20,200	20,200	20,250	19,750	869,305
November 11, 2025	20,050	19,910	19,910	20,300	19,800	1.15M
November 10, 2025	19,820	20,200	20,200	20,200	19,700	942,101
November 07, 2025	19,900	19,820	19,820	20,050	19,600	1.36M
November 06, 2025	20,000	20,050	20,050	20,200	19,810	1.05M
November 05, 2025	20,250	19,800	19,800	20,250	19,430	2.37M
November 04, 2025	20,150	20,200	20,200	20,400	20,050	1.17M
November 03, 2025	20,450	20,250	20,250	20,500	20,100	1.36M
October 31, 2025	20,600	20,550	20,550	20,850	20,450	1.57M
October 30, 2025	21,000	20,750	20,750	21,450	20,650	1.57M
October 29, 2025	21,100	20,650	20,650	21,150	20,550	1.44M
October 28, 2025	21,200	21,000	21,000	21,200	20,750	967,668
October 27, 2025	20,550	21,200	21,200	21,600	20,500	2.48M
October 24, 2025	20,800	20,550	20,550	20,800	20,250	1.98M
October 23, 2025	20,750	20,750	20,750	21,150	20,600	1.14M
October 22, 2025	20,400	20,850	20,850	20,850	20,300	1.7M
October 21, 2025	20,550	20,200	20,200	20,600	20,200	2.06M
October 20, 2025	20,900	20,450	20,450	20,900	20,400	1.78M
October 17, 2025	21,300	20,800	20,800	21,300	20,700	1.43M
October 16, 2025	20,650	20,950	20,950	21,350	20,550	2.36M
October 15, 2025	20,500	20,350	20,350	20,600	20,250	1.14M
October 14, 2025	20,000	20,400	20,400	20,800	19,950	2.74M
October 13, 2025	19,550	20,050	20,050	20,100	19,470	1.41M
October 10, 2025	20,200	19,870	19,870	20,450	19,810	2.75M
October 02, 2025	20,100	20,400	20,400	20,550	20,100	3.07M
October 01, 2025	20,050	20,000	20,000	20,250	19,950	1.3M
September 30, 2025	20,600	20,050	20,050	20,650	19,990	2.89M
September 29, 2025	20,950	20,600	20,600	21,150	20,550	1.42M
September 26, 2025	21,000	20,550	20,550	21,000	20,425	1.31M
September 25, 2025	21,450	21,050	21,050	21,500	21,000	1.5M
September 24, 2025	21,550	21,300	21,300	21,600	21,200	1.68M
September 23, 2025	22,000	21,250	21,250	22,100	21,100	4.02M
September 22, 2025	22,600	21,900	21,900	22,650	21,800	2.73M
September 19, 2025	23,050	22,450	22,450	23,050	22,450	2.9M
September 18, 2025	23,550	23,000	23,000	23,550	22,900	2.56M
September 17, 2025	23,550	23,500	23,500	23,900	23,400	1.32M
September 16, 2025	23,450	23,700	23,700	23,875	23,300	974,019
September 15, 2025	23,950	23,450	23,450	23,950	23,300	1.09M
September 12, 2025	23,800	24,300	24,300	24,650	23,650	2.51M
September 11, 2025	23,700	23,900	23,900	23,900	23,200	1.95M
September 10, 2025	23,000	23,750	23,750	23,800	23,000	2.24M
September 09, 2025	23,150	23,050	23,050	23,250	22,900	1.65M
September 08, 2025	23,000	23,050	23,050	23,100	22,600	1.37M
September 05, 2025	24,100	22,950	22,950	24,100	22,750	5.16M

HMM Co.,Ltd (011200.KS) KSC