UK markets closed

HMM Co.,Ltd (011200.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
18,050.00+1,020.00 (+5.99%)
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202417,100.0018,100.0017,100.0018,050.0018,050.004,096,729
13 Jun 202417,120.0017,430.0017,030.0017,030.0017,030.002,710,262
12 Jun 202417,490.0017,630.0017,020.0017,100.0017,100.002,488,083
11 Jun 202418,490.0018,790.0017,390.0017,500.0017,500.004,220,525
10 Jun 202419,330.0019,500.0018,160.0018,410.0018,410.003,807,339
07 Jun 202419,150.0019,720.0019,010.0019,500.0019,500.003,978,760
05 Jun 202419,230.0019,500.0018,950.0019,090.0019,090.002,942,135
04 Jun 202418,940.0019,310.0018,510.0019,000.0019,000.002,966,892
03 Jun 202418,980.0019,440.0018,690.0019,130.0019,130.008,479,182
31 May 202418,420.0018,540.0017,870.0018,000.0018,000.003,622,592
30 May 202418,000.0018,280.0017,940.0018,180.0018,180.001,611,780
29 May 202417,990.0018,260.0017,550.0018,180.0018,180.002,344,311
28 May 202417,890.0018,150.0017,740.0018,010.0018,010.002,847,063
27 May 202417,560.0018,130.0017,400.0017,550.0017,550.004,627,511
24 May 202416,440.0016,960.0016,120.0016,780.0016,780.002,383,668
23 May 202416,640.0016,950.0016,580.0016,600.0016,600.001,549,150
22 May 202417,320.0017,450.0016,740.0016,800.0016,800.002,689,977
21 May 202417,120.0017,390.0016,720.0017,010.0017,010.002,453,722
20 May 202416,630.0018,280.0016,600.0017,550.0017,550.0011,217,606
17 May 202416,460.0016,640.0016,110.0016,180.0016,180.003,064,009
16 May 202418,030.0018,290.0016,510.0016,520.0016,520.007,336,929
14 May 202418,560.0018,910.0017,120.0018,010.0018,010.005,163,491
13 May 202418,700.0018,910.0017,870.0018,560.0018,560.004,790,346
10 May 202417,600.0018,730.0017,590.0018,340.0018,340.008,446,319
09 May 202416,400.0017,630.0016,310.0017,300.0017,300.007,256,919
08 May 202415,910.0016,570.0015,850.0016,270.0016,270.003,188,841
07 May 202415,480.0015,830.0015,480.0015,800.0015,800.001,621,133
03 May 202415,620.0015,750.0015,230.0015,310.0015,310.001,681,130
02 May 202415,600.0015,950.0015,520.0015,600.0015,600.00854,863
30 Apr 202415,850.0016,090.0015,660.0015,850.0015,850.001,321,253
29 Apr 202415,290.0016,100.0015,150.0016,020.0016,020.003,793,248
26 Apr 202414,870.0015,160.0014,770.0015,080.0015,080.001,226,288
25 Apr 202414,810.0015,080.0014,670.0014,850.0014,850.001,467,795
24 Apr 202415,050.0015,060.0014,900.0014,950.0014,950.001,703,066
23 Apr 202416,030.0016,120.0014,910.0014,910.0014,910.004,053,403
22 Apr 202415,650.0016,180.0015,150.0016,120.0016,120.003,985,580
19 Apr 202414,540.0015,660.0014,250.0015,500.0015,500.004,212,700
18 Apr 202414,700.0014,860.0014,500.0014,660.0014,660.001,342,539
17 Apr 202414,580.0014,910.0014,530.0014,700.0014,700.001,402,107
16 Apr 202415,350.0015,470.0014,520.0014,550.0014,550.002,382,717
15 Apr 202415,330.0015,680.0015,150.0015,480.0015,480.001,216,711
12 Apr 202415,610.0015,720.0015,210.0015,380.0015,380.001,463,944
11 Apr 202415,510.0015,880.0015,330.0015,600.0015,600.001,762,890
09 Apr 202415,080.0015,980.0015,080.0015,800.0015,800.002,603,058
08 Apr 202415,390.0015,460.0015,010.0015,050.0015,050.001,660,792
05 Apr 202415,460.0015,650.0015,370.0015,380.0015,380.001,565,394
04 Apr 202416,100.0016,160.0015,600.0015,670.0015,670.001,886,436
03 Apr 202415,710.0016,250.0015,700.0015,950.0015,950.004,216,127
02 Apr 202415,770.0015,880.0015,600.0015,700.0015,700.001,557,356
01 Apr 202415,900.0015,980.0015,680.0015,870.0015,870.001,482,762
29 Mar 202416,030.0016,060.0015,640.0015,720.0015,720.001,492,248
28 Mar 202415,580.0015,820.0015,460.0015,750.0015,750.001,410,553
27 Mar 202415,430.0015,910.0015,420.0015,510.0015,510.001,990,143
26 Mar 202415,670.0015,670.0015,400.0015,430.0015,430.001,770,352
25 Mar 202415,630.0015,680.0015,570.0015,610.0015,610.001,096,058
22 Mar 202415,890.0015,900.0015,560.0015,560.0015,560.001,619,702
21 Mar 202415,850.0016,040.0015,790.0015,890.0015,890.001,166,320
20 Mar 202415,790.0015,970.0015,680.0015,700.0015,700.001,021,410
19 Mar 202416,020.0016,100.0015,660.0015,680.0015,680.001,740,018
18 Mar 202416,110.0016,400.0016,000.0016,050.0016,050.001,740,214
15 Mar 202416,780.0017,040.0015,960.0015,960.0015,960.003,086,893
14 Mar 202416,370.0016,770.0016,170.0016,580.0016,580.002,755,578
13 Mar 202416,630.0016,630.0016,060.0016,250.0016,250.002,379,262
12 Mar 202416,760.0016,770.0016,420.0016,500.0016,500.001,425,108
11 Mar 202416,900.0016,980.0016,610.0016,620.0016,620.001,507,907
08 Mar 202417,020.0017,260.0016,900.0016,950.0016,950.001,411,684
07 Mar 202417,200.0017,450.0016,940.0017,010.0017,010.001,400,703
06 Mar 202417,570.0017,780.0017,170.0017,200.0017,200.001,799,871
05 Mar 202417,800.0018,150.0017,650.0017,680.0017,680.001,270,998
04 Mar 202418,450.0018,460.0017,890.0017,890.0017,890.001,488,235
29 Feb 202418,310.0018,630.0018,260.0018,270.0018,270.001,775,348
28 Feb 202418,370.0018,690.0018,260.0018,370.0018,370.001,260,284
27 Feb 202419,250.0019,360.0018,340.0018,370.0018,370.002,046,464
26 Feb 202419,150.0019,400.0019,060.0019,170.0019,170.001,638,350
23 Feb 202419,250.0019,420.0019,050.0019,060.0019,060.001,753,507
22 Feb 202419,080.0019,190.0018,720.0019,110.0019,110.001,403,091
21 Feb 202418,690.0019,240.0018,490.0019,060.0019,060.002,632,144
20 Feb 202418,700.0018,750.0018,230.0018,620.0018,620.001,643,541
19 Feb 202418,070.0018,680.0018,050.0018,680.0018,680.003,121,103
16 Feb 202417,580.0018,080.0017,550.0017,830.0017,830.002,345,133
15 Feb 202417,940.0018,020.0017,470.0017,640.0017,640.001,778,133
14 Feb 202417,610.0017,830.0017,430.0017,750.0017,750.001,980,653
13 Feb 202418,510.0018,690.0017,810.0017,820.0017,820.003,654,689
08 Feb 202418,900.0019,200.0018,350.0018,380.0018,380.003,452,564
07 Feb 202419,030.0020,200.0017,500.0019,080.0019,080.005,677,567
06 Feb 202419,050.0019,510.0019,000.0019,160.0019,160.001,304,800
05 Feb 202419,960.0019,960.0019,000.0019,110.0019,110.002,206,831
02 Feb 202418,980.0019,860.0018,940.0019,660.0019,660.006,697,509
01 Feb 202419,230.0019,230.0018,920.0019,030.0019,030.001,242,433
31 Jan 202419,190.0019,340.0018,960.0019,290.0019,290.001,155,040
30 Jan 202419,660.0019,780.0019,220.0019,280.0019,280.001,243,440
29 Jan 202419,640.0019,850.0019,350.0019,440.0019,440.001,438,594
26 Jan 202420,100.0020,200.0019,360.0019,680.0019,680.001,823,327
25 Jan 202420,000.0020,150.0019,450.0020,000.0020,000.001,859,212
24 Jan 202419,700.0020,600.0019,460.0020,000.0020,000.006,896,073
23 Jan 202419,020.0020,450.0018,990.0019,800.0019,800.004,524,241
22 Jan 202419,010.0019,400.0018,650.0018,750.0018,750.001,827,870
19 Jan 202419,510.0019,650.0019,090.0019,220.0019,220.002,322,203
18 Jan 202420,350.0020,400.0019,450.0019,590.0019,590.002,872,035
17 Jan 202420,700.0021,050.0020,050.0020,300.0020,300.004,280,225
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...