HMM CO.,LTD 011200
KRX · South Korea · Transportation
KRW 21,150.00+300.00 (+1.44%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 20,850.00 | -0.71% | KRW 21,050.00 | KRW 21,100.00 | KRW 20,750.00 | 792.90K |
| 2026-09-29 | KRW 21,000.00 | -1.18% | KRW 21,350.00 | KRW 21,450.00 | KRW 20,850.00 | 574.74K |
| 2026-09-28 | KRW 21,250.00 | +2.16% | KRW 20,850.00 | KRW 21,350.00 | KRW 20,850.00 | 666.64K |
| 2026-09-23 | KRW 20,800.00 | -1.89% | KRW 21,200.00 | KRW 21,300.00 | KRW 20,700.00 | 562.70K |
| 2026-09-22 | KRW 21,200.00 | +0.47% | KRW 21,150.00 | KRW 21,250.00 | KRW 20,900.00 | 385.78K |
| 2026-09-21 | KRW 21,100.00 | +1.44% | KRW 21,000.00 | KRW 21,150.00 | KRW 20,750.00 | 472.29K |
| 2026-09-18 | KRW 20,800.00 | +0.24% | KRW 21,100.00 | KRW 21,900.00 | KRW 20,800.00 | 1.52M |
| 2026-09-17 | KRW 20,750.00 | +1.97% | KRW 20,450.00 | KRW 20,850.00 | KRW 20,350.00 | 667.95K |
| 2026-09-16 | KRW 20,350.00 | -1.45% | KRW 20,700.00 | KRW 20,750.00 | KRW 20,250.00 | 762.72K |
| 2026-09-15 | KRW 20,650.00 | -2.82% | KRW 20,850.00 | KRW 21,050.00 | KRW 20,550.00 | 670.39K |
| 2026-09-14 | KRW 21,250.00 | +1.92% | KRW 20,750.00 | KRW 21,350.00 | KRW 20,700.00 | 892.62K |
| 2026-09-11 | KRW 20,850.00 | 0.00% | KRW 20,700.00 | KRW 21,000.00 | KRW 20,450.00 | 681.06K |
| 2026-09-10 | KRW 20,850.00 | 0.00% | KRW 20,800.00 | KRW 21,100.00 | KRW 20,700.00 | 1.20M |
| 2026-09-09 | KRW 20,850.00 | -1.42% | KRW 21,200.00 | KRW 21,250.00 | KRW 20,700.00 | 837.13K |
| 2026-09-08 | KRW 21,150.00 | -1.40% | KRW 21,550.00 | KRW 21,750.00 | KRW 21,050.00 | 821.61K |
| 2026-09-07 | KRW 21,450.00 | +1.90% | KRW 21,300.00 | KRW 21,500.00 | KRW 21,100.00 | 733.32K |
| 2026-09-04 | KRW 21,050.00 | -1.41% | KRW 21,300.00 | KRW 21,550.00 | KRW 20,850.00 | 876.48K |
| 2026-09-03 | KRW 21,350.00 | +2.64% | KRW 20,900.00 | KRW 21,550.00 | KRW 20,700.00 | 1.04M |
| 2026-09-02 | KRW 20,800.00 | -2.58% | KRW 21,050.00 | KRW 21,050.00 | KRW 20,500.00 | 925.80K |
| 2026-09-01 | KRW 21,350.00 | -0.47% | KRW 21,650.00 | KRW 22,150.00 | KRW 21,200.00 | 1.04M |
| 2026-08-31 | KRW 21,450.00 | -1.15% | KRW 21,550.00 | KRW 21,700.00 | KRW 21,100.00 | 1.68M |
| 2026-08-28 | KRW 21,700.00 | +1.17% | KRW 21,450.00 | KRW 21,700.00 | KRW 21,250.00 | 697.74K |
| 2026-08-27 | KRW 21,450.00 | +0.47% | KRW 21,500.00 | KRW 21,850.00 | KRW 21,300.00 | 1.05M |
| 2026-08-26 | KRW 21,350.00 | -5.74% | KRW 22,500.00 | KRW 22,550.00 | KRW 21,250.00 | 2.02M |
| 2026-08-25 | KRW 22,650.00 | -0.88% | KRW 22,700.00 | KRW 23,000.00 | KRW 22,300.00 | 1.84M |
| 2026-08-24 | KRW 22,850.00 | +5.79% | KRW 21,500.00 | KRW 23,200.00 | KRW 21,500.00 | 2.92M |
| 2026-08-21 | KRW 21,600.00 | +1.89% | KRW 21,200.00 | KRW 21,750.00 | KRW 20,850.00 | 1.41M |
| 2026-08-20 | KRW 21,200.00 | -2.30% | KRW 21,650.00 | KRW 21,950.00 | KRW 21,150.00 | 1.36M |
| 2026-08-19 | KRW 21,700.00 | -4.19% | KRW 22,050.00 | KRW 22,050.00 | KRW 21,150.00 | 1.77M |
| 2026-08-18 | KRW 22,650.00 | +6.59% | KRW 21,300.00 | KRW 23,400.00 | KRW 21,300.00 | 5.58M |
| 2026-08-14 | KRW 21,250.00 | +0.95% | KRW 20,900.00 | KRW 21,350.00 | KRW 20,650.00 | 1.05M |
| 2026-08-13 | KRW 21,050.00 | -1.41% | KRW 21,250.00 | KRW 21,450.00 | KRW 20,800.00 | 1.75M |
| 2026-08-12 | KRW 21,350.00 | -1.39% | KRW 21,650.00 | KRW 21,900.00 | KRW 21,250.00 | 1.01M |
| 2026-08-11 | KRW 21,650.00 | +0.93% | KRW 21,450.00 | KRW 21,800.00 | KRW 21,350.00 | 754.25K |
| 2026-08-10 | KRW 21,450.00 | -1.61% | KRW 21,600.00 | KRW 21,750.00 | KRW 21,100.00 | 773.74K |
| 2026-08-07 | KRW 21,800.00 | +1.87% | KRW 21,200.00 | KRW 21,800.00 | KRW 21,200.00 | 1.28M |
| 2026-08-06 | KRW 21,400.00 | +1.42% | KRW 20,950.00 | KRW 21,400.00 | KRW 20,750.00 | 818.67K |
| 2026-08-05 | KRW 21,100.00 | -0.47% | KRW 21,200.00 | KRW 21,550.00 | KRW 20,850.00 | 1.20M |
| 2026-08-04 | KRW 21,200.00 | +2.17% | KRW 20,450.00 | KRW 21,600.00 | KRW 20,450.00 | 1.08M |
| 2026-08-03 | KRW 20,750.00 | -0.95% | KRW 20,650.00 | KRW 21,000.00 | KRW 20,150.00 | 1.03M |
| 2026-07-31 | KRW 20,950.00 | +1.45% | KRW 20,850.00 | KRW 21,200.00 | KRW 20,150.00 | 1.49M |
| 2026-07-30 | KRW 20,650.00 | +1.98% | KRW 20,250.00 | KRW 21,300.00 | KRW 20,100.00 | 1.81M |
| 2026-07-29 | KRW 20,250.00 | +1.25% | KRW 20,050.00 | KRW 21,050.00 | KRW 19,770.00 | 2.20M |
| 2026-07-28 | KRW 20,000.00 | -3.15% | KRW 20,200.00 | KRW 20,500.00 | KRW 19,800.00 | 1.14M |
| 2026-07-27 | KRW 20,650.00 | -4.62% | KRW 21,250.00 | KRW 21,750.00 | KRW 20,550.00 | 1.04M |
| 2026-07-24 | KRW 21,650.00 | +3.10% | KRW 20,800.00 | KRW 22,100.00 | KRW 20,750.00 | 2.87M |
| 2026-07-23 | KRW 21,000.00 | +3.45% | KRW 20,300.00 | KRW 21,050.00 | KRW 20,300.00 | 1.38M |
| 2026-07-22 | KRW 20,300.00 | +1.00% | KRW 20,100.00 | KRW 20,850.00 | KRW 20,100.00 | 1.16M |
| 2026-07-21 | KRW 20,100.00 | -0.25% | KRW 20,000.00 | KRW 20,450.00 | KRW 19,800.00 | 898.91K |
| 2026-07-20 | KRW 20,150.00 | +0.50% | KRW 19,900.00 | KRW 20,250.00 | KRW 19,210.00 | 1.42M |
| 2026-07-16 | KRW 20,050.00 | -0.25% | KRW 19,940.00 | KRW 20,500.00 | KRW 19,800.00 | 1.41M |
| 2026-07-15 | KRW 20,100.00 | +1.72% | KRW 20,000.00 | KRW 20,300.00 | KRW 19,820.00 | 1.48M |
| 2026-07-14 | KRW 19,760.00 | +1.07% | KRW 19,600.00 | KRW 20,400.00 | KRW 19,460.00 | 2.42M |
| 2026-07-13 | KRW 19,550.00 | -0.96% | KRW 19,710.00 | KRW 20,500.00 | KRW 19,400.00 | 1.87M |
| 2026-07-10 | KRW 19,740.00 | +2.17% | KRW 19,540.00 | KRW 20,100.00 | KRW 19,540.00 | 1.15M |
| 2026-07-09 | KRW 19,320.00 | -3.64% | KRW 19,970.00 | KRW 20,150.00 | KRW 19,320.00 | 1.70M |
| 2026-07-08 | KRW 20,050.00 | +2.30% | KRW 19,460.00 | KRW 20,200.00 | KRW 19,250.00 | 1.79M |
| 2026-07-07 | KRW 19,600.00 | +1.14% | KRW 19,370.00 | KRW 19,600.00 | KRW 19,030.00 | 1.02M |
| 2026-07-06 | KRW 19,380.00 | +1.10% | KRW 19,270.00 | KRW 19,700.00 | KRW 19,050.00 | 781.21K |
| 2026-07-03 | KRW 19,170.00 | +0.37% | KRW 19,240.00 | KRW 19,380.00 | KRW 18,710.00 | 796.15K |
| 2026-07-02 | KRW 19,100.00 | +2.36% | KRW 18,740.00 | KRW 19,590.00 | KRW 18,270.00 | 1.37M |
| 2026-07-01 | KRW 18,660.00 | +0.27% | KRW 18,900.00 | KRW 19,000.00 | KRW 18,430.00 | 782.87K |
| 2026-06-30 | KRW 18,610.00 | -3.17% | KRW 19,180.00 | KRW 19,190.00 | KRW 18,610.00 | 948.02K |
| 2026-06-29 | KRW 19,220.00 | +4.97% | KRW 18,320.00 | KRW 19,340.00 | KRW 18,040.00 | 1.07M |
| 2026-06-26 | KRW 18,310.00 | -1.88% | KRW 18,670.00 | KRW 18,770.00 | KRW 17,910.00 | 1.32M |
| 2026-06-25 | KRW 18,660.00 | -1.48% | KRW 19,010.00 | KRW 19,440.00 | KRW 18,660.00 | 903.62K |
| 2026-06-24 | KRW 18,940.00 | +1.88% | KRW 18,380.00 | KRW 19,280.00 | KRW 18,240.00 | 1.29M |
| 2026-06-23 | KRW 18,590.00 | -4.91% | KRW 19,400.00 | KRW 19,670.00 | KRW 18,540.00 | 1.31M |
| 2026-06-22 | KRW 19,550.00 | -2.98% | KRW 19,660.00 | KRW 19,940.00 | KRW 19,500.00 | 1.25M |
| 2026-06-19 | KRW 20,150.00 | -1.47% | KRW 20,450.00 | KRW 20,500.00 | KRW 19,410.00 | 2.62M |
| 2026-06-18 | KRW 20,450.00 | -7.47% | KRW 21,900.00 | KRW 21,900.00 | KRW 20,450.00 | 1.61M |
| 2026-06-17 | KRW 22,100.00 | -0.23% | KRW 21,900.00 | KRW 23,200.00 | KRW 21,700.00 | 2.90M |
| 2026-06-16 | KRW 22,150.00 | +3.99% | KRW 21,050.00 | KRW 22,200.00 | KRW 20,600.00 | 2.87M |
| 2026-06-15 | KRW 21,300.00 | +6.23% | KRW 20,800.00 | KRW 22,050.00 | KRW 20,350.00 | 3.11M |
| 2026-06-12 | KRW 20,050.00 | +6.37% | KRW 19,230.00 | KRW 20,150.00 | KRW 19,010.00 | 1.88M |
| 2026-06-11 | KRW 18,850.00 | +2.56% | KRW 18,100.00 | KRW 18,850.00 | KRW 18,000.00 | 1.51M |
| 2026-06-10 | KRW 18,380.00 | -3.42% | KRW 18,850.00 | KRW 19,000.00 | KRW 18,020.00 | 30 |
| 2026-06-09 | KRW 19,030.00 | +2.04% | KRW 18,630.00 | KRW 19,270.00 | KRW 18,600.00 | 1.31M |
| 2026-06-08 | KRW 18,650.00 | -4.11% | KRW 18,500.00 | KRW 19,200.00 | KRW 18,500.00 | 1.38M |
| 2026-06-05 | KRW 19,450.00 | -0.87% | KRW 19,670.00 | KRW 19,750.00 | KRW 19,200.00 | 1.25M |
| 2026-06-04 | KRW 19,620.00 | +0.56% | KRW 19,700.00 | KRW 20,300.00 | KRW 19,500.00 | 1.71M |
| 2026-06-02 | KRW 19,510.00 | -1.32% | KRW 19,630.00 | KRW 19,640.00 | KRW 19,190.00 | 1.66M |
| 2026-06-01 | KRW 19,770.00 | +1.07% | KRW 19,560.00 | KRW 20,150.00 | KRW 19,490.00 | 1.87M |
| 2026-05-29 | KRW 19,560.00 | -0.25% | KRW 19,650.00 | KRW 19,710.00 | KRW 19,170.00 | 4.88M |
| 2026-05-28 | KRW 19,610.00 | -0.66% | KRW 19,970.00 | KRW 19,990.00 | KRW 19,250.00 | 1.85M |
| 2026-05-27 | KRW 19,740.00 | -2.28% | KRW 20,150.00 | KRW 20,450.00 | KRW 19,660.00 | 1.57M |
| 2026-05-26 | KRW 20,200.00 | -1.46% | KRW 20,800.00 | KRW 20,800.00 | KRW 20,150.00 | 979.55K |
| 2026-05-22 | KRW 20,500.00 | +1.23% | KRW 20,350.00 | KRW 20,850.00 | KRW 20,250.00 | 1.45M |
| 2026-05-21 | KRW 20,250.00 | +2.95% | KRW 19,940.00 | KRW 20,450.00 | KRW 19,930.00 | 1.59M |
| 2026-05-20 | KRW 19,670.00 | -0.76% | KRW 19,940.00 | KRW 19,950.00 | KRW 19,330.00 | 1.27M |