HMNEX Co., Ltd. 036170
KRX · South Korea · Electronic Technology
KRW 3,020.00+155.00 (+5.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,020.00 | +5.41% | KRW 2,870.00 | KRW 3,115.00 | KRW 2,870.00 | 331.68K |
| 2026-10-01 | KRW 2,865.00 | +3.06% | KRW 2,780.00 | KRW 2,870.00 | KRW 2,745.00 | 132.42K |
| 2026-09-30 | KRW 2,780.00 | +4.12% | KRW 2,670.00 | KRW 2,830.00 | KRW 2,650.00 | 181.61K |
| 2026-09-29 | KRW 2,670.00 | -1.66% | KRW 2,710.00 | KRW 2,740.00 | KRW 2,600.00 | 86.95K |
| 2026-09-28 | KRW 2,715.00 | +0.18% | KRW 2,765.00 | KRW 2,765.00 | KRW 2,640.00 | 185.62K |
| 2026-09-23 | KRW 2,710.00 | +4.43% | KRW 2,600.00 | KRW 2,710.00 | KRW 2,545.00 | 166.27K |
| 2026-09-22 | KRW 2,595.00 | -9.42% | KRW 2,870.00 | KRW 2,870.00 | KRW 2,580.00 | 465.28K |
| 2026-09-21 | KRW 2,865.00 | +8.52% | KRW 2,665.00 | KRW 2,935.00 | KRW 2,617.00 | 760.38K |
| 2026-09-18 | KRW 2,640.00 | -2.22% | KRW 2,720.00 | KRW 2,720.00 | KRW 2,595.00 | 382.27K |
| 2026-09-17 | KRW 2,700.00 | +8.43% | KRW 2,500.00 | KRW 2,795.00 | KRW 2,460.00 | 825.43K |
| 2026-09-16 | KRW 2,490.00 | +3.97% | KRW 2,390.00 | KRW 2,620.00 | KRW 2,385.00 | 476.66K |
| 2026-09-15 | KRW 2,395.00 | +2.35% | KRW 2,320.00 | KRW 2,490.00 | KRW 2,320.00 | 265.13K |
| 2026-09-14 | KRW 2,340.00 | 0.00% | KRW 2,290.00 | KRW 2,375.00 | KRW 2,220.00 | 136.36K |
| 2026-09-11 | KRW 2,340.00 | +0.65% | KRW 2,295.00 | KRW 2,400.00 | KRW 2,265.00 | 181.83K |
| 2026-09-10 | KRW 2,325.00 | +0.22% | KRW 2,320.00 | KRW 2,405.00 | KRW 2,255.00 | 179.81K |
| 2026-09-09 | KRW 2,320.00 | +3.80% | KRW 2,235.00 | KRW 2,395.00 | KRW 2,220.00 | 228.50K |
| 2026-09-08 | KRW 2,235.00 | +0.45% | KRW 2,225.00 | KRW 2,315.00 | KRW 2,205.00 | 224.08K |
| 2026-09-07 | KRW 2,225.00 | -2.84% | KRW 2,290.00 | KRW 2,315.00 | KRW 2,200.00 | 194.31K |
| 2026-09-04 | KRW 2,290.00 | -1.51% | KRW 2,335.00 | KRW 2,395.00 | KRW 2,260.00 | 163.35K |
| 2026-09-03 | KRW 2,325.00 | +4.73% | KRW 2,240.00 | KRW 2,540.00 | KRW 2,150.00 | 514.24K |
| 2026-09-02 | KRW 2,220.00 | -2.42% | KRW 2,240.00 | KRW 2,295.00 | KRW 2,205.00 | 104.21K |
| 2026-09-01 | KRW 2,275.00 | -0.66% | KRW 2,300.00 | KRW 2,335.00 | KRW 2,215.00 | 149.39K |
| 2026-08-31 | KRW 2,290.00 | -0.22% | KRW 2,270.00 | KRW 2,300.00 | KRW 2,165.00 | 148.99K |
| 2026-08-28 | KRW 2,295.00 | -2.55% | KRW 2,350.00 | KRW 2,510.00 | KRW 2,270.00 | 193.40K |
| 2026-08-27 | KRW 2,355.00 | -1.26% | KRW 2,385.00 | KRW 2,400.00 | KRW 2,330.00 | 142.80K |
| 2026-08-26 | KRW 2,385.00 | +0.42% | KRW 2,375.00 | KRW 2,425.00 | KRW 2,285.00 | 112.80K |
| 2026-08-25 | KRW 2,375.00 | +1.06% | KRW 2,355.00 | KRW 2,380.00 | KRW 2,185.00 | 201.54K |
| 2026-08-24 | KRW 2,350.00 | -0.21% | KRW 2,355.00 | KRW 2,435.00 | KRW 2,300.00 | 311.61K |
| 2026-08-21 | KRW 2,355.00 | -8.19% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,330.00 | 364.49K |
| 2026-08-20 | KRW 2,565.00 | +1.58% | KRW 2,545.00 | KRW 2,620.00 | KRW 2,470.00 | 283.40K |
| 2026-08-19 | KRW 2,525.00 | -6.48% | KRW 2,510.00 | KRW 2,680.00 | KRW 2,495.00 | 470.85K |
| 2026-08-18 | KRW 2,700.00 | -4.09% | KRW 2,820.00 | KRW 2,865.00 | KRW 2,670.00 | 389.65K |
| 2026-08-14 | KRW 2,815.00 | -0.18% | KRW 2,845.00 | KRW 2,885.00 | KRW 2,705.00 | 285.97K |
| 2026-08-13 | KRW 2,820.00 | +1.44% | KRW 2,840.00 | KRW 2,920.00 | KRW 2,810.00 | 354.93K |
| 2026-08-12 | KRW 2,780.00 | -0.36% | KRW 2,790.00 | KRW 2,820.00 | KRW 2,585.00 | 174.70K |
| 2026-08-11 | KRW 2,790.00 | +1.09% | KRW 2,765.00 | KRW 2,870.00 | KRW 2,710.00 | 298.41K |
| 2026-08-10 | KRW 2,760.00 | +4.35% | KRW 2,650.00 | KRW 2,810.00 | KRW 2,620.00 | 296.19K |
| 2026-08-07 | KRW 2,645.00 | -0.19% | KRW 2,665.00 | KRW 2,740.00 | KRW 2,510.00 | 225.59K |
| 2026-08-06 | KRW 2,650.00 | -8.62% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,650.00 | 464.66K |
| 2026-08-05 | KRW 2,900.00 | +12.84% | KRW 2,680.00 | KRW 2,940.00 | KRW 2,605.00 | 536.25K |
| 2026-08-04 | KRW 2,570.00 | +1.98% | KRW 2,525.00 | KRW 2,650.00 | KRW 2,500.00 | 355.00K |
| 2026-08-03 | KRW 2,520.00 | -0.20% | KRW 2,525.00 | KRW 2,695.00 | KRW 2,420.00 | 330.74K |
| 2026-07-31 | KRW 2,525.00 | +16.63% | KRW 2,290.00 | KRW 2,590.00 | KRW 2,230.00 | 494.20K |
| 2026-07-30 | KRW 2,165.00 | -2.91% | KRW 2,120.00 | KRW 2,290.00 | KRW 2,050.00 | 445.92K |
| 2026-07-29 | KRW 2,230.00 | -7.47% | KRW 2,410.00 | KRW 2,500.00 | KRW 1,975.00 | 637.72K |
| 2026-07-28 | KRW 2,410.00 | -8.71% | KRW 2,510.00 | KRW 2,560.00 | KRW 2,260.00 | 439.29K |
| 2026-07-27 | KRW 2,640.00 | +2.13% | KRW 2,605.00 | KRW 2,745.00 | KRW 2,535.00 | 260.31K |
| 2026-07-24 | KRW 2,585.00 | -7.18% | KRW 2,725.00 | KRW 2,770.00 | KRW 2,540.00 | 364.45K |
| 2026-07-23 | KRW 2,785.00 | +1.83% | KRW 2,745.00 | KRW 2,835.00 | KRW 2,700.00 | 267.70K |
| 2026-07-22 | KRW 2,735.00 | +2.82% | KRW 2,765.00 | KRW 2,890.00 | KRW 2,710.00 | 378.69K |
| 2026-07-21 | KRW 2,660.00 | +0.38% | KRW 2,650.00 | KRW 2,725.00 | KRW 2,550.00 | 272.93K |
| 2026-07-20 | KRW 2,650.00 | -5.19% | KRW 2,765.00 | KRW 2,765.00 | KRW 2,600.00 | 228.85K |
| 2026-07-16 | KRW 2,795.00 | -8.51% | KRW 3,035.00 | KRW 3,035.00 | KRW 2,765.00 | 271.02K |
| 2026-07-15 | KRW 3,055.00 | +6.08% | KRW 2,950.00 | KRW 3,100.00 | KRW 2,880.00 | 253.71K |
| 2026-07-14 | KRW 2,880.00 | -2.37% | KRW 2,860.00 | KRW 2,965.00 | KRW 2,740.00 | 335.20K |
| 2026-07-13 | KRW 2,950.00 | -6.79% | KRW 3,165.00 | KRW 3,280.00 | KRW 2,920.00 | 353.97K |
| 2026-07-10 | KRW 3,165.00 | +9.33% | KRW 2,895.00 | KRW 3,260.00 | KRW 2,880.00 | 565.77K |
| 2026-07-09 | KRW 2,895.00 | +1.05% | KRW 2,810.00 | KRW 3,035.00 | KRW 2,760.00 | 377.94K |
| 2026-07-08 | KRW 2,865.00 | -1.55% | KRW 2,795.00 | KRW 2,955.00 | KRW 2,700.00 | 291.45K |
| 2026-07-07 | KRW 2,910.00 | -3.16% | KRW 3,005.00 | KRW 3,085.00 | KRW 2,855.00 | 312.78K |
| 2026-07-06 | KRW 3,005.00 | -0.66% | KRW 3,100.00 | KRW 3,120.00 | KRW 2,850.00 | 528.74K |
| 2026-07-03 | KRW 3,025.00 | +11.42% | KRW 2,760.00 | KRW 3,025.00 | KRW 2,560.00 | 778.67K |
| 2026-07-02 | KRW 2,715.00 | -11.85% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,705.00 | 707.33K |
| 2026-07-01 | KRW 3,080.00 | -0.81% | KRW 3,105.00 | KRW 3,185.00 | KRW 2,950.00 | 487.82K |
| 2026-06-30 | KRW 3,105.00 | 0.00% | KRW 3,130.00 | KRW 3,155.00 | KRW 2,995.00 | 361.89K |
| 2026-06-29 | KRW 3,105.00 | +1.80% | KRW 3,000.00 | KRW 3,200.00 | KRW 2,985.00 | 516.20K |
| 2026-06-26 | KRW 3,050.00 | -3.33% | KRW 3,155.00 | KRW 3,265.00 | KRW 2,955.00 | 800.32K |
| 2026-06-25 | KRW 3,155.00 | -4.39% | KRW 3,400.00 | KRW 3,470.00 | KRW 3,120.00 | 610.68K |
| 2026-06-24 | KRW 3,300.00 | 0.00% | KRW 3,250.00 | KRW 3,390.00 | KRW 3,195.00 | 628.66K |
| 2026-06-23 | KRW 3,300.00 | -8.33% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,255.00 | 997.32K |
| 2026-06-22 | KRW 3,600.00 | -3.49% | KRW 3,725.00 | KRW 4,045.00 | KRW 3,530.00 | 788.49K |
| 2026-06-19 | KRW 3,730.00 | -4.24% | KRW 3,865.00 | KRW 4,000.00 | KRW 3,680.00 | 1.13M |
| 2026-06-18 | KRW 3,895.00 | -2.26% | KRW 3,980.00 | KRW 4,095.00 | KRW 3,810.00 | 768.52K |
| 2026-06-17 | KRW 3,985.00 | -0.25% | KRW 3,855.00 | KRW 4,060.00 | KRW 3,835.00 | 852.43K |
| 2026-06-16 | KRW 3,995.00 | -2.68% | KRW 4,125.00 | KRW 4,175.00 | KRW 3,920.00 | 878.43K |
| 2026-06-15 | KRW 4,105.00 | -5.41% | KRW 4,420.00 | KRW 4,560.00 | KRW 4,060.00 | 1.14M |
| 2026-06-12 | KRW 4,340.00 | +1.76% | KRW 4,265.00 | KRW 4,590.00 | KRW 4,080.00 | 1.80M |
| 2026-06-11 | KRW 4,265.00 | -7.28% | KRW 4,330.00 | KRW 4,490.00 | KRW 4,060.00 | 1.84M |
| 2026-06-10 | KRW 4,600.00 | -15.29% | KRW 5,480.00 | KRW 5,530.00 | KRW 4,045.00 | 1.62K |
| 2026-06-09 | KRW 5,430.00 | +1.12% | KRW 5,370.00 | KRW 5,550.00 | KRW 4,955.00 | 3.24M |
| 2026-06-08 | KRW 5,370.00 | +8.27% | KRW 4,585.00 | KRW 5,850.00 | KRW 4,575.00 | 5.57M |
| 2026-06-05 | KRW 4,960.00 | +3.33% | KRW 4,800.00 | KRW 5,290.00 | KRW 4,800.00 | 6.68M |
| 2026-06-04 | KRW 4,800.00 | +26.82% | KRW 4,305.00 | KRW 4,920.00 | KRW 4,145.00 | 6.72M |
| 2026-06-02 | KRW 3,785.00 | -2.95% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,615.00 | 1.18M |
| 2026-06-01 | KRW 3,900.00 | -4.06% | KRW 4,055.00 | KRW 4,070.00 | KRW 3,650.00 | 1.71M |
| 2026-05-29 | KRW 4,065.00 | -5.47% | KRW 4,315.00 | KRW 4,365.00 | KRW 3,945.00 | 1.39M |
| 2026-05-28 | KRW 4,300.00 | -4.66% | KRW 4,570.00 | KRW 4,620.00 | KRW 4,180.00 | 1.62M |
| 2026-05-27 | KRW 4,510.00 | -9.16% | KRW 5,010.00 | KRW 5,020.00 | KRW 4,510.00 | 2.11M |
| 2026-05-26 | KRW 4,965.00 | -9.56% | KRW 5,650.00 | KRW 5,670.00 | KRW 4,825.00 | 2.85M |
| 2026-05-22 | KRW 5,490.00 | +6.19% | KRW 5,230.00 | KRW 5,850.00 | KRW 5,200.00 | 1.78M |