Advertisement
U.S. markets open in 3 hours 7 minutes
S&P Futures
5,881.50 +35.50 (+0.61%) Dow Futures
42,530.00 +209.00 (+0.49%) Nasdaq Futures
20,656.25 +157.50 (+0.77%) Russell 2000 Futures
2,236.20 +14.70 (+0.66%) Crude Oil
67.36 -4.42 (-6.16%) Gold
2,742.90 -11.70 (-0.42%)
HMM Co.,Ltd (011200.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 16,900.00 | 17,300.00 | 16,850.00 | 17,290.00 | 17,290.00 | 891,680 |
| Oct 25, 2024 | 16,960.00 | 17,130.00 | 16,700.00 | 16,830.00 | 16,830.00 | 751,295 |
| Oct 24, 2024 | 17,050.00 | 17,160.00 | 16,860.00 | 17,050.00 | 17,050.00 | 665,449 |
| Oct 23, 2024 | 17,150.00 | 17,160.00 | 16,870.00 | 17,050.00 | 17,050.00 | 644,649 |
| Oct 22, 2024 | 17,400.00 | 17,440.00 | 16,950.00 | 17,160.00 | 17,160.00 | 903,829 |
| Oct 21, 2024 | 17,230.00 | 17,580.00 | 17,190.00 | 17,450.00 | 17,450.00 | 806,301 |
| Oct 18, 2024 | 17,490.00 | 17,490.00 | 17,110.00 | 17,180.00 | 17,180.00 | 777,839 |
| Oct 17, 2024 | 17,360.00 | 17,610.00 | 17,280.00 | 17,450.00 | 17,450.00 | 1,065,982 |
| Oct 16, 2024 | 16,970.00 | 17,460.00 | 16,840.00 | 17,360.00 | 17,360.00 | 1,082,946 |
| Oct 15, 2024 | 17,340.00 | 17,340.00 | 16,980.00 | 17,040.00 | 17,040.00 | 1,061,494 |
| Oct 14, 2024 | 17,110.00 | 17,260.00 | 16,940.00 | 17,240.00 | 17,240.00 | 1,007,693 |
| Oct 11, 2024 | 17,030.00 | 17,100.00 | 16,850.00 | 16,870.00 | 16,870.00 | 582,198 |
| Oct 10, 2024 | 17,180.00 | 17,190.00 | 16,870.00 | 16,870.00 | 16,870.00 | 1,617,334 |
| Oct 08, 2024 | 16,960.00 | 17,160.00 | 16,960.00 | 17,060.00 | 17,060.00 | 1,133,597 |
| Oct 07, 2024 | 16,980.00 | 17,190.00 | 16,930.00 | 17,040.00 | 17,040.00 | 1,159,105 |
| Oct 04, 2024 | 17,540.00 | 17,710.00 | 16,800.00 | 17,100.00 | 17,100.00 | 2,587,163 |
| Oct 02, 2024 | 18,850.00 | 18,890.00 | 17,810.00 | 17,990.00 | 17,990.00 | 1,819,617 |
| Sep 30, 2024 | 18,970.00 | 19,430.00 | 18,530.00 | 18,530.00 | 18,530.00 | 2,297,036 |
| Sep 27, 2024 | 18,700.00 | 18,920.00 | 18,450.00 | 18,860.00 | 18,860.00 | 1,917,143 |
| Sep 26, 2024 | 18,460.00 | 18,680.00 | 18,110.00 | 18,680.00 | 18,680.00 | 1,797,256 |
| Sep 25, 2024 | 18,400.00 | 18,700.00 | 18,350.00 | 18,460.00 | 18,460.00 | 2,290,894 |
| Sep 24, 2024 | 17,850.00 | 18,220.00 | 17,690.00 | 18,220.00 | 18,220.00 | 1,795,826 |
| Sep 23, 2024 | 17,730.00 | 17,870.00 | 17,470.00 | 17,730.00 | 17,730.00 | 1,046,019 |
| Sep 20, 2024 | 17,370.00 | 17,630.00 | 17,170.00 | 17,630.00 | 17,630.00 | 1,612,983 |
| Sep 19, 2024 | 17,150.00 | 17,310.00 | 16,960.00 | 17,310.00 | 17,310.00 | 1,377,146 |
| Sep 13, 2024 | 16,690.00 | 17,040.00 | 16,630.00 | 16,860.00 | 16,860.00 | 978,328 |
| Sep 12, 2024 | 16,600.00 | 16,650.00 | 16,450.00 | 16,550.00 | 16,550.00 | 1,163,090 |
| Sep 11, 2024 | 16,860.00 | 16,980.00 | 16,330.00 | 16,490.00 | 16,490.00 | 886,287 |
| Sep 10, 2024 | 16,310.00 | 16,830.00 | 16,310.00 | 16,530.00 | 16,530.00 | 862,248 |
| Sep 09, 2024 | 15,990.00 | 16,270.00 | 15,880.00 | 16,270.00 | 16,270.00 | 784,291 |
| Sep 06, 2024 | 16,710.00 | 16,870.00 | 16,220.00 | 16,270.00 | 16,270.00 | 761,044 |
| Sep 05, 2024 | 16,420.00 | 16,800.00 | 16,410.00 | 16,800.00 | 16,800.00 | 895,262 |
| Sep 04, 2024 | 16,500.00 | 16,700.00 | 16,210.00 | 16,370.00 | 16,370.00 | 1,386,472 |
| Sep 03, 2024 | 16,710.00 | 16,930.00 | 16,710.00 | 16,900.00 | 16,900.00 | 585,079 |
| Sep 02, 2024 | 16,970.00 | 17,030.00 | 16,660.00 | 16,710.00 | 16,710.00 | 1,273,429 |
| Aug 30, 2024 | 17,200.00 | 17,300.00 | 16,970.00 | 16,970.00 | 16,970.00 | 2,827,509 |
| Aug 29, 2024 | 17,380.00 | 17,440.00 | 17,040.00 | 17,100.00 | 17,100.00 | 955,488 |
| Aug 28, 2024 | 17,370.00 | 17,520.00 | 17,210.00 | 17,380.00 | 17,380.00 | 848,363 |
| Aug 27, 2024 | 17,840.00 | 17,850.00 | 17,300.00 | 17,360.00 | 17,360.00 | 1,025,978 |
| Aug 26, 2024 | 17,630.00 | 17,780.00 | 17,570.00 | 17,700.00 | 17,700.00 | 753,354 |
| Aug 23, 2024 | 17,870.00 | 17,960.00 | 17,450.00 | 17,630.00 | 17,630.00 | 948,573 |
| Aug 22, 2024 | 17,820.00 | 17,990.00 | 17,760.00 | 17,970.00 | 17,970.00 | 892,672 |
| Aug 21, 2024 | 17,780.00 | 17,920.00 | 17,650.00 | 17,820.00 | 17,820.00 | 734,098 |
| Aug 20, 2024 | 18,120.00 | 18,330.00 | 17,680.00 | 17,800.00 | 17,800.00 | 1,655,306 |
| Aug 19, 2024 | 18,070.00 | 18,280.00 | 17,820.00 | 17,920.00 | 17,920.00 | 1,470,607 |
| Aug 16, 2024 | 17,900.00 | 18,070.00 | 17,770.00 | 17,940.00 | 17,940.00 | 1,305,044 |
| Aug 14, 2024 | 17,900.00 | 17,900.00 | 17,090.00 | 17,630.00 | 17,630.00 | 2,030,911 |
| Aug 13, 2024 | 17,570.00 | 17,980.00 | 17,190.00 | 17,500.00 | 17,500.00 | 2,294,941 |
| Aug 12, 2024 | 17,530.00 | 17,700.00 | 17,400.00 | 17,570.00 | 17,570.00 | 1,065,617 |
| Aug 09, 2024 | 17,370.00 | 17,590.00 | 17,260.00 | 17,370.00 | 17,370.00 | 997,880 |
| Aug 08, 2024 | 17,030.00 | 17,480.00 | 16,960.00 | 17,310.00 | 17,310.00 | 1,506,102 |
| Aug 07, 2024 | 17,260.00 | 17,670.00 | 17,060.00 | 17,160.00 | 17,160.00 | 1,715,297 |
| Aug 06, 2024 | 16,440.00 | 17,680.00 | 16,440.00 | 17,230.00 | 17,230.00 | 2,634,787 |
| Aug 05, 2024 | 18,290.00 | 18,540.00 | 15,800.00 | 16,280.00 | 16,280.00 | 3,835,937 |
| Aug 02, 2024 | 18,080.00 | 18,280.00 | 17,650.00 | 18,210.00 | 18,210.00 | 1,947,461 |
| Aug 01, 2024 | 18,200.00 | 18,390.00 | 17,850.00 | 18,290.00 | 18,290.00 | 1,769,832 |
| Jul 31, 2024 | 17,600.00 | 18,200.00 | 17,360.00 | 18,200.00 | 18,200.00 | 2,087,875 |
| Jul 30, 2024 | 17,230.00 | 17,810.00 | 17,220.00 | 17,550.00 | 17,550.00 | 2,169,270 |
| Jul 29, 2024 | 17,190.00 | 17,540.00 | 17,060.00 | 17,230.00 | 17,230.00 | 1,504,136 |
| Jul 26, 2024 | 16,800.00 | 17,300.00 | 16,800.00 | 17,090.00 | 17,090.00 | 1,067,622 |
| Jul 25, 2024 | 16,970.00 | 17,090.00 | 16,710.00 | 16,940.00 | 16,940.00 | 1,186,222 |
| Jul 24, 2024 | 16,770.00 | 17,060.00 | 16,700.00 | 16,970.00 | 16,970.00 | 1,226,039 |
| Jul 23, 2024 | 17,170.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | 1,208,833 |
| Jul 22, 2024 | 17,190.00 | 17,350.00 | 16,880.00 | 17,030.00 | 17,030.00 | 1,314,697 |
| Jul 19, 2024 | 17,850.00 | 18,040.00 | 17,180.00 | 17,250.00 | 17,250.00 | 2,077,387 |
| Jul 18, 2024 | 17,980.00 | 18,050.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1,297,197 |
| Jul 17, 2024 | 18,200.00 | 18,240.00 | 17,850.00 | 17,950.00 | 17,950.00 | 1,814,773 |
| Jul 16, 2024 | 17,740.00 | 18,270.00 | 17,700.00 | 18,100.00 | 18,100.00 | 2,743,750 |
| Jul 15, 2024 | 17,660.00 | 17,890.00 | 17,460.00 | 17,610.00 | 17,610.00 | 1,903,631 |
| Jul 12, 2024 | 17,830.00 | 18,060.00 | 17,360.00 | 17,560.00 | 17,560.00 | 3,281,979 |
| Jul 11, 2024 | 18,130.00 | 18,290.00 | 17,940.00 | 17,980.00 | 17,980.00 | 2,221,235 |
| Jul 10, 2024 | 18,140.00 | 18,420.00 | 18,060.00 | 18,120.00 | 18,120.00 | 1,772,114 |
| Jul 09, 2024 | 18,240.00 | 18,390.00 | 17,950.00 | 18,050.00 | 18,050.00 | 3,562,605 |
| Jul 08, 2024 | 19,150.00 | 19,150.00 | 18,280.00 | 18,340.00 | 18,340.00 | 4,682,077 |
| Jul 05, 2024 | 19,950.00 | 20,250.00 | 19,360.00 | 19,370.00 | 19,370.00 | 3,583,767 |
| Jul 04, 2024 | 20,000.00 | 20,450.00 | 19,170.00 | 19,780.00 | 19,780.00 | 3,816,114 |
| Jul 03, 2024 | 20,100.00 | 20,800.00 | 19,880.00 | 19,900.00 | 19,900.00 | 5,984,097 |
| Jul 02, 2024 | 19,560.00 | 20,400.00 | 19,310.00 | 19,970.00 | 19,970.00 | 4,234,398 |
| Jul 01, 2024 | 19,980.00 | 20,450.00 | 19,610.00 | 19,690.00 | 19,690.00 | 3,958,665 |
| Jun 28, 2024 | 19,070.00 | 19,880.00 | 19,070.00 | 19,630.00 | 19,630.00 | 6,239,235 |
| Jun 27, 2024 | 19,140.00 | 19,360.00 | 19,000.00 | 19,010.00 | 19,010.00 | 1,570,099 |
| Jun 26, 2024 | 19,090.00 | 19,630.00 | 18,910.00 | 19,140.00 | 19,140.00 | 2,920,252 |
| Jun 25, 2024 | 19,490.00 | 19,960.00 | 18,970.00 | 19,180.00 | 19,180.00 | 7,331,023 |
| Jun 24, 2024 | 18,710.00 | 19,280.00 | 18,640.00 | 18,980.00 | 18,980.00 | 2,436,868 |
| Jun 21, 2024 | 19,300.00 | 19,550.00 | 18,820.00 | 19,140.00 | 19,140.00 | 3,286,561 |
| Jun 20, 2024 | 18,600.00 | 19,750.00 | 18,590.00 | 19,150.00 | 19,150.00 | 6,692,038 |
| Jun 19, 2024 | 18,010.00 | 18,540.00 | 17,870.00 | 18,510.00 | 18,510.00 | 2,937,385 |
| Jun 18, 2024 | 17,680.00 | 18,440.00 | 17,650.00 | 17,930.00 | 17,930.00 | 2,961,650 |
| Jun 17, 2024 | 18,410.00 | 18,410.00 | 17,410.00 | 17,540.00 | 17,540.00 | 2,627,826 |
| Jun 14, 2024 | 17,100.00 | 18,100.00 | 17,100.00 | 18,050.00 | 18,050.00 | 4,096,729 |
| Jun 13, 2024 | 17,120.00 | 17,430.00 | 17,030.00 | 17,030.00 | 17,030.00 | 2,710,262 |
| Jun 12, 2024 | 17,490.00 | 17,630.00 | 17,020.00 | 17,100.00 | 17,100.00 | 2,488,083 |
| Jun 11, 2024 | 18,490.00 | 18,790.00 | 17,390.00 | 17,500.00 | 17,500.00 | 4,220,525 |
| Jun 10, 2024 | 19,330.00 | 19,500.00 | 18,160.00 | 18,410.00 | 18,410.00 | 3,807,339 |
| Jun 07, 2024 | 19,150.00 | 19,720.00 | 19,010.00 | 19,500.00 | 19,500.00 | 3,978,760 |
| Jun 05, 2024 | 19,230.00 | 19,500.00 | 18,950.00 | 19,090.00 | 19,090.00 | 2,942,135 |
| Jun 04, 2024 | 18,940.00 | 19,310.00 | 18,510.00 | 19,000.00 | 19,000.00 | 2,966,892 |
| Jun 03, 2024 | 18,980.00 | 19,440.00 | 18,690.00 | 19,130.00 | 19,130.00 | 8,479,182 |
| May 31, 2024 | 18,420.00 | 18,540.00 | 17,870.00 | 18,000.00 | 18,000.00 | 3,622,592 |
| May 30, 2024 | 18,000.00 | 18,280.00 | 17,940.00 | 18,180.00 | 18,180.00 | 1,611,780 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.