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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,250	23,150	23,150	23,300	22,700	2.62M
February 19, 2026	22,650	22,700	22,700	23,000	22,150	4.03M
February 13, 2026	21,150	21,450	21,450	21,850	20,950	2.83M
February 12, 2026	21,200	21,350	21,350	21,450	21,050	2.17M
February 11, 2026	21,600	21,050	21,050	21,650	20,850	2.64M
February 10, 2026	20,500	21,200	21,200	21,550	20,450	5.17M
February 09, 2026	20,350	20,400	20,400	20,600	20,150	1.92M
February 06, 2026	20,000	20,100	20,100	20,100	19,640	1.84M
February 05, 2026	20,400	20,300	20,300	20,750	20,200	1.47M
February 04, 2026	20,000	20,500	20,500	20,550	19,990	2.45M
February 03, 2026	19,760	20,100	20,100	20,200	19,750	1.68M
February 02, 2026	19,980	19,530	19,530	20,050	19,390	2.11M
January 30, 2026	20,250	20,000	20,000	20,500	19,950	1.97M
January 29, 2026	19,930	20,400	20,400	20,450	19,760	3.12M
January 28, 2026	20,150	20,000	20,000	20,200	19,970	2M
January 27, 2026	20,100	20,150	20,150	20,200	20,000	1.43M
January 26, 2026	20,350	20,100	20,100	20,400	20,050	1.56M
January 23, 2026	20,600	20,350	20,350	20,600	20,200	1.88M
January 22, 2026	20,150	20,550	20,550	20,800	20,050	2.56M
January 21, 2026	20,550	20,100	20,100	20,600	20,000	1.97M
January 20, 2026	19,850	20,950	20,950	21,100	19,850	4.56M
January 19, 2026	20,000	19,890	19,890	20,050	19,580	2.09M
January 16, 2026	20,350	20,000	20,000	20,400	20,000	1.98M
January 15, 2026	20,650	20,250	20,250	20,900	20,200	1.72M
January 14, 2026	21,150	20,750	20,750	21,150	20,500	1.42M
January 13, 2026	20,350	20,900	20,900	20,900	20,250	2.07M
January 12, 2026	20,000	20,250	20,250	20,300	19,880	1.56M
January 09, 2026	20,100	20,000	20,000	20,200	19,910	1.06M
January 08, 2026	19,830	19,960	19,960	20,250	19,790	1.73M
January 07, 2026	19,800	19,930	19,930	20,000	19,640	1.86M
January 06, 2026	19,880	19,920	19,920	19,940	19,770	1.64M
January 05, 2026	20,100	19,850	19,850	20,150	19,760	1.93M
January 02, 2026	20,600	20,200	20,200	20,600	20,000	1.39M
December 30, 2025	20,300	20,500	20,500	20,600	20,250	675,562
December 29, 2025	20,250	20,350	20,350	20,400	20,050	984,614
December 26, 2025	20,650	20,300	20,300	20,700	20,200	864,205
December 24, 2025	20,550	20,650	20,650	20,800	20,500	871,531
December 23, 2025	20,600	20,500	20,500	20,750	20,450	673,012
December 22, 2025	20,700	20,550	20,550	20,800	20,400	845,079
December 19, 2025	20,700	20,550	20,550	20,700	20,200	4.38M
December 18, 2025	20,500	20,500	20,500	20,650	20,300	660,969
December 17, 2025	21,050	20,750	20,750	21,100	20,550	1.09M
December 16, 2025	20,900	20,800	20,800	21,100	20,600	1.97M
December 15, 2025	20,500	20,700	20,700	20,950	20,350	1.26M
December 12, 2025	20,500	20,750	20,750	20,800	20,500	1.05M
December 11, 2025	20,250	20,400	20,400	20,650	20,100	1.6M
December 10, 2025	20,600	20,150	20,150	20,650	20,050	944,858
December 09, 2025	20,550	20,600	20,600	20,950	20,400	1.21M
December 08, 2025	20,600	20,500	20,500	20,650	20,200	1.46M
December 05, 2025	20,100	20,550	20,550	20,650	20,000	1.94M
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

HMM Co.,Ltd (011200.KS) KSC