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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HMM Co.,Ltd (011200.KS) KSC