HMM Co.,Ltd (011200.KS) KSC

20,800.00

-150(-0.72%)

Updated at October 17 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202521,30020,80020,80021,30020,7001.43M
October 16, 202520,65020,95020,95021,35020,5502.36M
October 15, 202520,50020,35020,35020,60020,2501.14M
October 14, 202520,00020,40020,40020,80019,9502.74M
October 13, 202519,55020,05020,05020,10019,4701.41M
October 10, 202520,20019,87019,87020,45019,8102.75M
October 02, 202520,10020,40020,40020,55020,1003.07M
October 01, 202520,05020,00020,00020,25019,9501.3M
September 30, 202520,60020,05020,05020,65019,9902.89M
September 29, 202520,95020,60020,60021,15020,5501.42M
September 26, 202521,00020,55020,55021,00020,4251.31M
September 25, 202521,45021,05021,05021,50021,0001.5M
September 24, 202521,55021,30021,30021,60021,2001.68M
September 23, 202522,00021,25021,25022,10021,1004.02M
September 22, 202522,60021,90021,90022,65021,8002.73M
September 19, 202523,05022,45022,45023,05022,4502.9M
September 18, 202523,55023,00023,00023,55022,9002.56M
September 17, 202523,55023,50023,50023,90023,4001.32M
September 16, 202523,45023,70023,70023,87523,300974,019
September 15, 202523,95023,45023,45023,95023,3001.09M
September 12, 202523,80024,30024,30024,65023,6502.51M
September 11, 202523,70023,90023,90023,90023,2001.95M
September 10, 202523,00023,75023,75023,80023,0002.24M
September 09, 202523,15023,05023,05023,25022,9001.65M
September 08, 202523,00023,05023,05023,10022,6001.37M
September 05, 202524,10022,95022,95024,10022,7505.16M
September 04, 202522,15022,50022,50022,60022,1501.13M
September 03, 202522,30022,25022,25022,45022,100831,062
September 02, 202522,35022,35022,35022,60022,100912,075
September 01, 202522,40022,40022,40022,60022,050969,669
August 29, 202521,95022,10022,10022,60021,7001.3M
August 28, 202521,90021,85021,85022,00021,8001.07M
August 27, 202522,20021,90021,90022,25021,8501.02M
August 26, 202522,50022,00022,00022,55021,9002.42M
August 25, 202522,70022,45022,45022,80022,4001.04M
August 22, 202522,70022,60022,60022,90022,450825,784
August 21, 202522,80022,60022,60022,95022,5001.93M
August 20, 202522,50023,00023,00023,20022,4502.17M
August 19, 202523,50022,95022,95023,55022,8002.35M
August 18, 202524,40023,65023,65024,50023,5005.43M
August 14, 202522,60022,10022,10022,70021,4502.75M
August 13, 202522,60022,55022,55022,65022,300926,142
August 12, 202522,45022,45022,45022,80022,350765,906
August 11, 202522,90022,55022,55023,00022,500659,051
August 08, 202523,20023,00023,00023,20022,900639,390
August 07, 202523,50023,20023,20023,55023,050697,072
August 06, 202522,90023,05023,05023,25022,750681,726
August 05, 202523,20023,05023,05023,30022,6001.14M
August 04, 202522,60023,00023,00023,15022,600837,977
August 01, 202523,40023,00023,00023,70022,8501.1M
July 31, 202524,15023,45023,45024,30023,4001.19M
July 30, 202523,50023,65023,65023,75023,400879,686
July 29, 202523,65023,65023,65023,75023,3501.02M
July 28, 202524,30023,95023,95024,75023,6001.45M
July 25, 202524,40024,60024,60024,95024,400754,531
July 24, 202524,80024,60024,60025,00024,500945,010
July 23, 202524,60024,70024,70025,10024,5001.46M
July 22, 202524,35024,35024,35024,70024,1501.1M
July 21, 202524,75024,40024,40024,90024,1501.9M
July 18, 202525,15025,00025,00025,30024,700974,570