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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	22,150	22,500	22,500	22,600	22,150	1.13M
September 03, 2025	22,300	22,250	22,250	22,450	22,100	831,062
September 02, 2025	22,350	22,350	22,350	22,600	22,100	912,075
September 01, 2025	22,400	22,400	22,400	22,600	22,050	969,669
August 29, 2025	21,950	22,100	22,100	22,600	21,700	1.3M
August 28, 2025	21,900	21,850	21,850	22,000	21,800	1.07M
August 27, 2025	22,200	21,900	21,900	22,250	21,850	1.02M
August 26, 2025	22,500	22,000	22,000	22,550	21,900	2.42M
August 25, 2025	22,700	22,450	22,450	22,800	22,400	1.04M
August 22, 2025	22,700	22,600	22,600	22,900	22,450	825,784
August 21, 2025	22,800	22,600	22,600	22,950	22,500	1.93M
August 20, 2025	22,500	23,000	23,000	23,200	22,450	2.17M
August 19, 2025	23,500	22,950	22,950	23,550	22,800	2.35M
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

HMM Co.,Ltd (011200.KS) KSC