Comparing Back to the side-by-side chart ↗
HMM Co Ltd (011200.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +7.4% vs the 50-day and +12.9% vs the 200-day average, 6.4% below the 52-week high and +30.4% off the 52-week low; a golden cross printed 50 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: HMM Co Ltd trades 7.4% above its 50-day and 12.9% above its 200-day moving average. (as of 2026-10-30)
HMM operates container ships, bulk carriers, tankers and LNG carriers, moving cargo for customers worldwide from its base in Seoul. It also runs container terminals and connects them to inland rail, barge and truck networks, and offers digital booking and documentation tools for shippers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 011200.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22550.00 | 23450.00 | 22300.00 | 23350.00 | +4.71% | 1,887,193 |
| 2026-10-29 | 22150.00 | 22450.00 | 21750.00 | 22300.00 | +0.68% | 977,122 |
| 2026-10-28 | 22450.00 | 22850.00 | 22100.00 | 22150.00 | -1.12% | 1,123,072 |
| 2026-10-27 | 22500.00 | 22800.00 | 22300.00 | 22400.00 | -0.67% | 1,024,923 |
| 2026-10-26 | 22550.00 | 22800.00 | 22100.00 | 22550.00 | -0.44% | 627,561 |
| 2026-10-23 | 22600.00 | 22950.00 | 22100.00 | 22650.00 | +0.00% | 982,838 |
| 2026-10-22 | 23100.00 | 23200.00 | 22450.00 | 22650.00 | -3.21% | 1,132,795 |
| 2026-10-21 | 23400.00 | 23750.00 | 22900.00 | 23400.00 | -0.21% | 1,444,026 |
| 2026-10-20 | 23600.00 | 23850.00 | 22950.00 | 23450.00 | -2.29% | 1,308,298 |
| 2026-10-19 | 23450.00 | 24000.00 | 22900.00 | 24000.00 | +2.13% | 4,565,242 |
| 2026-10-16 | 23250.00 | 24250.00 | 22900.00 | 23500.00 | +1.29% | 2,346,054 |
| 2026-10-15 | 23150.00 | 23900.00 | 22800.00 | 23200.00 | -0.64% | 3,564,080 |
| 2026-10-14 | 22200.00 | 23600.00 | 22200.00 | 23350.00 | +5.90% | 6,012,365 |
| 2026-10-13 | 21300.00 | 22350.00 | 20900.00 | 22050.00 | +1.15% | 2,167,560 |
| 2026-10-12 | 20950.00 | 22250.00 | 20800.00 | 21800.00 | +4.81% | 3,231,508 |
| 2026-10-08 | 21150.00 | 21150.00 | 20800.00 | 20800.00 | -2.80% | 1,191,106 |
| 2026-10-07 | 21300.00 | 21500.00 | 21200.00 | 21400.00 | -0.23% | 549,943 |
| 2026-10-06 | 21450.00 | 21600.00 | 21200.00 | 21450.00 | -0.23% | 692,260 |
| 2026-10-02 | 21100.00 | 21550.00 | 21100.00 | 21500.00 | +1.65% | 785,203 |
| 2026-10-01 | 20900.00 | 21300.00 | 20800.00 | 21150.00 | +1.44% | 800,806 |
| 2026-09-30 | 21050.00 | 21100.00 | 20750.00 | 20850.00 | -0.71% | 792,896 |
| 2026-09-29 | 21350.00 | 21450.00 | 20850.00 | 21000.00 | -1.18% | 574,740 |
| 2026-09-28 | 20850.00 | 21350.00 | 20850.00 | 21250.00 | +2.16% | 666,637 |
| 2026-09-23 | 21200.00 | 21300.00 | 20700.00 | 20800.00 | -1.89% | 562,695 |
| 2026-09-22 | 21150.00 | 21250.00 | 20900.00 | 21200.00 | +0.47% | 385,779 |
| 2026-09-21 | 21000.00 | 21150.00 | 20750.00 | 21100.00 | +1.44% | 472,293 |
| 2026-09-18 | 21100.00 | 21900.00 | 20800.00 | 20800.00 | +0.24% | 1,517,724 |
| 2026-09-17 | 20450.00 | 20850.00 | 20350.00 | 20750.00 | +1.97% | 667,949 |
| 2026-09-16 | 20700.00 | 20750.00 | 20250.00 | 20350.00 | -1.45% | 762,719 |
| 2026-09-15 | 20850.00 | 21050.00 | 20550.00 | 20650.00 | -2.82% | 670,391 |
| 2026-09-14 | 20750.00 | 21350.00 | 20700.00 | 21250.00 | +1.92% | 892,619 |
| 2026-09-11 | 20700.00 | 21000.00 | 20450.00 | 20850.00 | +0.00% | 681,064 |
| 2026-09-10 | 20800.00 | 21100.00 | 20700.00 | 20850.00 | +0.00% | 1,198,243 |
| 2026-09-09 | 21200.00 | 21250.00 | 20700.00 | 20850.00 | -1.42% | 837,134 |
| 2026-09-08 | 21550.00 | 21750.00 | 21050.00 | 21150.00 | -1.40% | 821,607 |
| 2026-09-07 | 21300.00 | 21500.00 | 21100.00 | 21450.00 | +1.90% | 733,323 |
| 2026-09-04 | 21300.00 | 21550.00 | 20850.00 | 21050.00 | -1.41% | 876,481 |
| 2026-09-03 | 20900.00 | 21550.00 | 20700.00 | 21350.00 | +2.64% | 1,044,813 |
| 2026-09-02 | 21050.00 | 21050.00 | 20500.00 | 20800.00 | -2.58% | 925,795 |
| 2026-09-01 | 21650.00 | 22150.00 | 21200.00 | 21350.00 | -0.47% | 1,036,458 |
| 2026-08-31 | 21550.00 | 21700.00 | 21100.00 | 21450.00 | -1.15% | 1,675,191 |
| 2026-08-28 | 21450.00 | 21700.00 | 21250.00 | 21700.00 | +1.17% | 697,738 |
| 2026-08-27 | 21500.00 | 21850.00 | 21300.00 | 21450.00 | +0.47% | 1,047,109 |
| 2026-08-26 | 22500.00 | 22550.00 | 21250.00 | 21350.00 | -5.74% | 2,015,269 |
| 2026-08-25 | 22700.00 | 23000.00 | 22300.00 | 22650.00 | -0.88% | 1,842,385 |
| 2026-08-24 | 21500.00 | 23200.00 | 21500.00 | 22850.00 | +5.79% | 2,920,603 |
| 2026-08-21 | 21200.00 | 21750.00 | 20850.00 | 21600.00 | +1.89% | 1,413,376 |
| 2026-08-20 | 21650.00 | 21950.00 | 21150.00 | 21200.00 | -2.30% | 1,358,919 |
| 2026-08-19 | 22050.00 | 22050.00 | 21150.00 | 21700.00 | -4.19% | 1,767,571 |
| 2026-08-18 | 21300.00 | 23400.00 | 21300.00 | 22650.00 | +6.59% | 5,578,389 |
| 2026-08-14 | 20900.00 | 21350.00 | 20650.00 | 21250.00 | +0.95% | 1,054,863 |
| 2026-08-13 | 21250.00 | 21450.00 | 20800.00 | 21050.00 | -1.41% | 1,745,070 |
| 2026-08-12 | 21650.00 | 21900.00 | 21250.00 | 21350.00 | -1.39% | 1,012,285 |
| 2026-08-11 | 21450.00 | 21800.00 | 21350.00 | 21650.00 | +0.93% | 754,250 |
| 2026-08-10 | 21600.00 | 21750.00 | 21100.00 | 21450.00 | -1.61% | 773,742 |
| 2026-08-07 | 21200.00 | 21800.00 | 21200.00 | 21800.00 | +1.87% | 1,278,741 |
| 2026-08-06 | 20950.00 | 21400.00 | 20750.00 | 21400.00 | +1.42% | 818,674 |
| 2026-08-05 | 21200.00 | 21550.00 | 20850.00 | 21100.00 | -0.47% | 1,195,460 |
| 2026-08-04 | 20450.00 | 21600.00 | 20450.00 | 21200.00 | +2.17% | 1,078,734 |
| 2026-08-03 | 20650.00 | 21000.00 | 20150.00 | 20750.00 | -0.95% | 1,029,639 |
| 2026-07-31 | 20850.00 | 21200.00 | 20150.00 | 20950.00 | +1.45% | 1,487,003 |
| 2026-07-30 | 20250.00 | 21300.00 | 20100.00 | 20650.00 | +1.98% | 1,810,927 |
| 2026-07-29 | 20050.00 | 21050.00 | 19770.00 | 20250.00 | +1.25% | 2,200,040 |
| 2026-07-28 | 20200.00 | 20500.00 | 19800.00 | 20000.00 | -3.15% | 1,142,467 |
| 2026-07-27 | 21250.00 | 21750.00 | 20550.00 | 20650.00 | -4.62% | 1,038,592 |
| 2026-07-24 | 20800.00 | 22100.00 | 20750.00 | 21650.00 | +3.10% | 2,872,986 |
| 2026-07-23 | 20300.00 | 21050.00 | 20300.00 | 21000.00 | +3.45% | 1,376,572 |
| 2026-07-22 | 20100.00 | 20850.00 | 20100.00 | 20300.00 | +1.00% | 1,157,620 |
| 2026-07-21 | 20000.00 | 20450.00 | 19800.00 | 20100.00 | -0.25% | 898,907 |
| 2026-07-20 | 19900.00 | 20250.00 | 19210.00 | 20150.00 | +0.50% | 1,415,098 |
| 2026-07-16 | 19940.00 | 20500.00 | 19800.00 | 20050.00 | -0.25% | 1,405,959 |
| 2026-07-15 | 20000.00 | 20300.00 | 19820.00 | 20100.00 | +1.72% | 1,475,566 |
| 2026-07-14 | 19600.00 | 20400.00 | 19460.00 | 19760.00 | +1.07% | 2,415,311 |
| 2026-07-13 | 19710.00 | 20500.00 | 19400.00 | 19550.00 | -0.96% | 1,869,104 |
| 2026-07-10 | 19540.00 | 20100.00 | 19540.00 | 19740.00 | +2.17% | 1,145,498 |
| 2026-07-09 | 19970.00 | 20150.00 | 19320.00 | 19320.00 | -3.64% | 1,704,499 |
| 2026-07-08 | 19460.00 | 20200.00 | 19250.00 | 20050.00 | +2.30% | 1,792,200 |
| 2026-07-07 | 19370.00 | 19600.00 | 19030.00 | 19600.00 | +1.14% | 1,022,105 |
| 2026-07-06 | 19270.00 | 19700.00 | 19050.00 | 19380.00 | +1.10% | 781,207 |
| 2026-07-03 | 19240.00 | 19380.00 | 18710.00 | 19170.00 | +0.37% | 796,152 |
| 2026-07-02 | 18740.00 | 19590.00 | 18270.00 | 19100.00 | +2.36% | 1,365,885 |
| 2026-07-01 | 18900.00 | 19000.00 | 18430.00 | 18660.00 | +0.27% | 782,865 |
| 2026-06-30 | 19180.00 | 19190.00 | 18610.00 | 18610.00 | -3.17% | 948,016 |
| 2026-06-29 | 18320.00 | 19340.00 | 18040.00 | 19220.00 | +4.97% | 1,067,053 |
| 2026-06-26 | 18670.00 | 18770.00 | 17910.00 | 18310.00 | -1.88% | 1,323,756 |
| 2026-06-25 | 19010.00 | 19440.00 | 18660.00 | 18660.00 | -1.48% | 903,622 |
| 2026-06-24 | 18380.00 | 19280.00 | 18240.00 | 18940.00 | +1.88% | 1,287,314 |
| 2026-06-23 | 19400.00 | 19670.00 | 18540.00 | 18590.00 | -4.91% | 1,305,362 |
| 2026-06-22 | 19660.00 | 19940.00 | 19500.00 | 19550.00 | -2.98% | 1,250,720 |
| 2026-06-19 | 20450.00 | 20500.00 | 19410.00 | 20150.00 | -1.47% | 2,617,721 |
| 2026-06-18 | 21900.00 | 21900.00 | 20450.00 | 20450.00 | -7.47% | 1,606,593 |
| 2026-06-17 | 21900.00 | 23200.00 | 21700.00 | 22100.00 | -0.23% | 2,899,739 |
| 2026-06-16 | 21050.00 | 22200.00 | 20600.00 | 22150.00 | +3.99% | 2,870,572 |
| 2026-06-15 | 20800.00 | 22050.00 | 20350.00 | 21300.00 | +6.23% | 3,112,754 |
| 2026-06-12 | 19230.00 | 20150.00 | 19010.00 | 20050.00 | +6.37% | 1,884,795 |
| 2026-06-11 | 18100.00 | 18850.00 | 18000.00 | 18850.00 | +2.56% | 1,514,045 |
| 2026-06-10 | 18850.00 | 19000.00 | 18020.00 | 18380.00 | -3.42% | 30 |
| 2026-06-09 | 18630.00 | 19270.00 | 18600.00 | 19030.00 | +2.04% | 1,307,905 |
| 2026-06-08 | 18500.00 | 19200.00 | 18500.00 | 18650.00 | -4.11% | 1,381,984 |
| 2026-06-05 | 19670.00 | 19750.00 | 19200.00 | 19450.00 | -0.87% | 1,254,965 |
| 2026-06-04 | 19700.00 | 20300.00 | 19500.00 | 19620.00 | +0.56% | 1,712,067 |
| 2026-06-02 | 19630.00 | 19640.00 | 19190.00 | 19510.00 | -1.32% | 1,663,134 |
| 2026-06-01 | 19560.00 | 20150.00 | 19490.00 | 19770.00 | +1.07% | 1,869,134 |
| 2026-05-29 | 19650.00 | 19710.00 | 19170.00 | 19560.00 | -0.25% | 4,878,532 |
| 2026-05-28 | 19970.00 | 19990.00 | 19250.00 | 19610.00 | -0.66% | 1,849,835 |
| 2026-05-27 | 20150.00 | 20450.00 | 19660.00 | 19740.00 | -2.28% | 1,567,558 |
| 2026-05-26 | 20800.00 | 20800.00 | 20150.00 | 20200.00 | -1.46% | 979,554 |
| 2026-05-22 | 20350.00 | 20850.00 | 20250.00 | 20500.00 | +1.23% | 1,448,051 |
| 2026-05-21 | 19940.00 | 20450.00 | 19930.00 | 20250.00 | +2.95% | 1,586,080 |
| 2026-05-20 | 19940.00 | 19950.00 | 19330.00 | 19670.00 | -0.76% | 1,266,333 |
| 2026-05-19 | 20050.00 | 20250.00 | 19510.00 | 19820.00 | -0.70% | 1,279,956 |
| 2026-05-18 | 19730.00 | 20150.00 | 19250.00 | 19960.00 | +0.35% | 1,714,572 |
| 2026-05-15 | 20150.00 | 20400.00 | 19590.00 | 19890.00 | -1.04% | 1,771,846 |
| 2026-05-14 | 19680.00 | 20100.00 | 19340.00 | 20100.00 | +1.36% | 1,817,808 |
| 2026-05-13 | 20000.00 | 20250.00 | 19530.00 | 19830.00 | +0.15% | 1,149,268 |
| 2026-05-12 | 20050.00 | 20050.00 | 19370.00 | 19800.00 | -1.25% | 1,806,276 |
| 2026-05-11 | 20400.00 | 20400.00 | 19990.00 | 20050.00 | -2.67% | 1,462,624 |
| 2026-05-08 | 20750.00 | 21000.00 | 20500.00 | 20600.00 | -1.67% | 1,058,706 |
| 2026-05-07 | 20700.00 | 21100.00 | 20650.00 | 20950.00 | +1.95% | 1,446,250 |
| 2026-05-06 | 20850.00 | 20900.00 | 20550.00 | 20550.00 | -2.84% | 1,687,422 |
| 2026-05-04 | 22050.00 | 22050.00 | 21050.00 | 21150.00 | +3.17% | 2,366,415 |
| 2026-04-30 | 20650.00 | 20750.00 | 20300.00 | 20500.00 | -1.20% | 1,013,500 |
| 2026-04-29 | 20750.00 | 20800.00 | 20500.00 | 20750.00 | +0.00% | 670,706 |
| 2026-04-28 | 20900.00 | 21050.00 | 20650.00 | 20750.00 | -0.95% | 903,590 |
| 2026-04-27 | 21200.00 | 21250.00 | 20850.00 | 20950.00 | -0.71% | 853,387 |
| 2026-04-24 | 20650.00 | 21300.00 | 20600.00 | 21100.00 | +1.69% | 1,373,810 |
| 2026-04-23 | 20850.00 | 21000.00 | 20450.00 | 20750.00 | -0.48% | 1,227,356 |
| 2026-04-22 | 21050.00 | 21100.00 | 20650.00 | 20850.00 | -1.18% | 1,117,187 |
| 2026-04-21 | 21050.00 | 21200.00 | 20900.00 | 21100.00 | +0.48% | 821,520 |
| 2026-04-20 | 21200.00 | 21350.00 | 21000.00 | 21000.00 | -0.47% | 1,102,110 |
| 2026-04-17 | 21150.00 | 21200.00 | 20900.00 | 21100.00 | -0.47% | 836,927 |
| 2026-04-16 | 21100.00 | 21450.00 | 21050.00 | 21200.00 | +0.47% | 1,339,723 |
| 2026-04-15 | 21250.00 | 21300.00 | 20900.00 | 21100.00 | +0.48% | 1,272,556 |
| 2026-04-14 | 21250.00 | 21300.00 | 20850.00 | 21000.00 | -0.71% | 983,620 |
| 2026-04-13 | 21500.00 | 21600.00 | 20900.00 | 21150.00 | -2.31% | 1,409,154 |
| 2026-04-10 | 20750.00 | 21900.00 | 20650.00 | 21650.00 | +3.84% | 2,583,258 |
| 2026-04-09 | 20700.00 | 20900.00 | 20500.00 | 20850.00 | +0.97% | 1,351,181 |
| 2026-04-08 | 20650.00 | 20900.00 | 20350.00 | 20650.00 | +2.48% | 1,531,581 |
| 2026-04-07 | 20100.00 | 20250.00 | 20000.00 | 20150.00 | +0.25% | 616,400 |
| 2026-04-06 | 20200.00 | 20350.00 | 20050.00 | 20100.00 | +0.25% | 668,571 |
| 2026-04-03 | 20250.00 | 20300.00 | 20050.00 | 20050.00 | -0.50% | 555,280 |
| 2026-04-02 | 20500.00 | 20700.00 | 19890.00 | 20150.00 | -0.98% | 1,492,831 |
| 2026-04-01 | 20100.00 | 20500.00 | 19620.00 | 20350.00 | +3.99% | 1,699,870 |
| 2026-03-31 | 19220.00 | 19670.00 | 19150.00 | 19570.00 | +0.10% | 1,754,901 |
| 2026-03-30 | 19220.00 | 19570.00 | 19110.00 | 19550.00 | -0.56% | 997,600 |
| 2026-03-27 | 19590.00 | 19710.00 | 19110.00 | 19660.00 | -0.76% | 1,462,587 |
| 2026-03-26 | 20050.00 | 20150.00 | 19650.00 | 19810.00 | -0.60% | 2,230,269 |
| 2026-03-25 | 20000.00 | 20200.00 | 19880.00 | 19930.00 | +0.00% | 1,979,504 |
| 2026-03-24 | 20100.00 | 20200.00 | 19440.00 | 19930.00 | +0.61% | 1,926,055 |
| 2026-03-23 | 20750.00 | 20800.00 | 19810.00 | 19810.00 | -6.78% | 1,927,151 |
| 2026-03-20 | 20850.00 | 21400.00 | 20800.00 | 21250.00 | +1.92% | 1,715,802 |
| 2026-03-19 | 21200.00 | 21250.00 | 20800.00 | 20850.00 | -1.18% | 1,013,546 |
| 2026-03-18 | 21000.00 | 21200.00 | 20850.00 | 21100.00 | +1.20% | 1,164,348 |
| 2026-03-17 | 21050.00 | 21100.00 | 20700.00 | 20850.00 | -0.48% | 1,025,325 |
| 2026-03-16 | 21250.00 | 21800.00 | 20900.00 | 20950.00 | -0.48% | 2,198,294 |
| 2026-03-13 | 21300.00 | 21400.00 | 21000.00 | 21050.00 | -2.77% | 1,906,186 |
| 2026-03-12 | 21050.00 | 21650.00 | 20950.00 | 21650.00 | +3.10% | 2,458,718 |
| 2026-03-11 | 20950.00 | 21550.00 | 20950.00 | 21000.00 | +0.48% | 2,900,100 |
| 2026-03-10 | 20950.00 | 21200.00 | 20700.00 | 20900.00 | +1.21% | 1,669,635 |
| 2026-03-09 | 20800.00 | 21600.00 | 20400.00 | 20650.00 | -2.36% | 2,525,375 |
| 2026-03-06 | 21850.00 | 22050.00 | 20800.00 | 21150.00 | -0.47% | 2,914,661 |
| 2026-03-05 | 21200.00 | 21650.00 | 20700.00 | 21250.00 | +3.66% | 5,207,570 |
| 2026-03-04 | 23100.00 | 23150.00 | 19660.00 | 20500.00 | -16.33% | 8,383,381 |
| 2026-03-03 | 24650.00 | 24950.00 | 23300.00 | 24500.00 | +14.75% | 15,527,327 |
| 2026-02-27 | 22500.00 | 22600.00 | 21350.00 | 21350.00 | -4.26% | 4,005,360 |
| 2026-02-26 | 23200.00 | 23200.00 | 22150.00 | 22300.00 | -4.90% | 2,945,822 |
| 2026-02-25 | 22950.00 | 23900.00 | 22800.00 | 23450.00 | +2.18% | 3,221,427 |
| 2026-02-24 | 23000.00 | 23050.00 | 22600.00 | 22950.00 | +0.00% | 1,564,676 |
| 2026-02-23 | 23200.00 | 23250.00 | 22600.00 | 22950.00 | -0.86% | 1,810,316 |
| 2026-02-20 | 23250.00 | 23300.00 | 22700.00 | 23150.00 | +1.98% | 2,619,449 |
| 2026-02-19 | 22650.00 | 23000.00 | 22150.00 | 22700.00 | +5.83% | 4,026,952 |
| 2026-02-13 | 21150.00 | 21850.00 | 20950.00 | 21450.00 | +0.47% | 2,828,722 |
| 2026-02-12 | 21200.00 | 21450.00 | 21050.00 | 21350.00 | +1.43% | 2,174,641 |
| 2026-02-11 | 21600.00 | 21650.00 | 20850.00 | 21050.00 | -0.71% | 2,579,066 |
| 2026-02-10 | 20500.00 | 21550.00 | 20450.00 | 21200.00 | +3.92% | 5,028,284 |
| 2026-02-09 | 20350.00 | 20600.00 | 20150.00 | 20400.00 | +1.49% | 1,919,629 |
| 2026-02-06 | 20000.00 | 20100.00 | 19640.00 | 20100.00 | -0.99% | 1,775,393 |
| 2026-02-05 | 20400.00 | 20750.00 | 20200.00 | 20300.00 | -0.98% | 1,469,694 |
| 2026-02-04 | 20000.00 | 20550.00 | 19990.00 | 20500.00 | +1.99% | 2,337,562 |
| 2026-02-03 | 19760.00 | 20200.00 | 19750.00 | 20100.00 | +2.92% | 1,680,757 |
| 2026-02-02 | 19980.00 | 20050.00 | 19390.00 | 19530.00 | -2.35% | 2,113,019 |
| 2026-01-30 | 20250.00 | 20500.00 | 19950.00 | 20000.00 | -1.96% | 1,769,729 |
| 2026-01-29 | 19930.00 | 20450.00 | 19760.00 | 20400.00 | +2.00% | 2,961,282 |
| 2026-01-28 | 20150.00 | 20200.00 | 19970.00 | 20000.00 | -0.74% | 2,004,303 |
| 2026-01-27 | 20100.00 | 20200.00 | 20000.00 | 20150.00 | +0.25% | 1,322,878 |
| 2026-01-26 | 20350.00 | 20400.00 | 20050.00 | 20100.00 | -1.23% | 1,698,162 |
| 2026-01-23 | 20600.00 | 20600.00 | 20200.00 | 20350.00 | -0.97% | 1,759,967 |
| 2026-01-22 | 20150.00 | 20800.00 | 20050.00 | 20550.00 | +2.24% | 2,453,202 |
| 2026-01-21 | 20550.00 | 20600.00 | 20000.00 | 20100.00 | -4.06% | 1,970,284 |
| 2026-01-20 | 19850.00 | 21100.00 | 19850.00 | 20950.00 | +5.33% | 4,472,716 |
| 2026-01-19 | 20000.00 | 20050.00 | 19580.00 | 19890.00 | -0.55% | 2,090,777 |
| 2026-01-16 | 20350.00 | 20400.00 | 20000.00 | 20000.00 | -1.23% | 1,976,574 |
| 2026-01-15 | 20650.00 | 20900.00 | 20200.00 | 20250.00 | -2.41% | 1,722,186 |
| 2026-01-14 | 21150.00 | 21150.00 | 20500.00 | 20750.00 | -0.72% | 1,419,392 |
| 2026-01-13 | 20350.00 | 20900.00 | 20250.00 | 20900.00 | +3.21% | 2,072,943 |
| 2026-01-12 | 20000.00 | 20300.00 | 19880.00 | 20250.00 | +1.25% | 1,563,578 |
| 2026-01-09 | 20100.00 | 20200.00 | 19910.00 | 20000.00 | +0.20% | 1,057,976 |
| 2026-01-08 | 19830.00 | 20250.00 | 19790.00 | 19960.00 | +0.15% | 1,562,627 |
| 2026-01-07 | 19800.00 | 20000.00 | 19640.00 | 19930.00 | +0.05% | 1,857,534 |
| 2026-01-06 | 19880.00 | 19940.00 | 19770.00 | 19920.00 | +0.35% | 1,639,208 |
| 2026-01-05 | 20100.00 | 20150.00 | 19760.00 | 19850.00 | -1.73% | 1,927,746 |
| 2026-01-02 | 20600.00 | 20600.00 | 20000.00 | 20200.00 | -1.46% | 1,345,331 |
| 2025-12-30 | 20300.00 | 20600.00 | 20250.00 | 20500.00 | +0.74% | 675,599 |
| 2025-12-29 | 20250.00 | 20400.00 | 20050.00 | 20350.00 | +0.25% | 984,614 |
| 2025-12-26 | 20650.00 | 20700.00 | 20200.00 | 20300.00 | -1.69% | 833,715 |
| 2025-12-24 | 20550.00 | 20800.00 | 20500.00 | 20650.00 | +0.73% | 825,840 |
| 2025-12-23 | 20600.00 | 20750.00 | 20450.00 | 20500.00 | -0.24% | 673,012 |
| 2025-12-22 | 20700.00 | 20800.00 | 20400.00 | 20550.00 | +0.00% | 779,923 |
| 2025-12-19 | 20700.00 | 20700.00 | 20200.00 | 20550.00 | +0.24% | 2,678,229 |
| 2025-12-18 | 20500.00 | 20650.00 | 20300.00 | 20500.00 | -1.20% | 787,596 |
| 2025-12-17 | 21050.00 | 21100.00 | 20550.00 | 20750.00 | -0.24% | 988,746 |
| 2025-12-16 | 20900.00 | 21100.00 | 20600.00 | 20800.00 | +0.48% | 1,887,128 |
| 2025-12-15 | 20500.00 | 20950.00 | 20350.00 | 20700.00 | -0.24% | 1,178,042 |
| 2025-12-12 | 20500.00 | 20800.00 | 20500.00 | 20750.00 | +1.72% | 1,048,310 |
| 2025-12-11 | 20250.00 | 20650.00 | 20100.00 | 20400.00 | +1.24% | 1,603,017 |
| 2025-12-10 | 20600.00 | 20650.00 | 20050.00 | 20150.00 | -2.18% | 944,858 |
| 2025-12-09 | 20550.00 | 20950.00 | 20400.00 | 20600.00 | +0.49% | 1,212,593 |
| 2025-12-08 | 20600.00 | 20650.00 | 20200.00 | 20500.00 | -0.24% | 1,461,790 |
| 2025-12-05 | 20100.00 | 20650.00 | 20000.00 | 20550.00 | +2.24% | 1,882,949 |
| 2025-12-04 | 20050.00 | 20500.00 | 19960.00 | 20100.00 | -0.25% | 1,011,957 |
| 2025-12-03 | 20350.00 | 20400.00 | 19970.00 | 20150.00 | +0.00% | 914,819 |
| 2025-12-02 | 19980.00 | 20300.00 | 19750.00 | 20150.00 | +0.85% | 1,183,634 |
| 2025-12-01 | 19470.00 | 20600.00 | 19460.00 | 19980.00 | +4.39% | 2,761,859 |
| 2025-11-28 | 19030.00 | 19290.00 | 18960.00 | 19140.00 | +0.74% | 926,144 |
| 2025-11-27 | 19010.00 | 19090.00 | 18950.00 | 19000.00 | -0.05% | 804,634 |
| 2025-11-26 | 18890.00 | 19070.00 | 18830.00 | 19010.00 | +1.60% | 891,017 |
| 2025-11-25 | 18850.00 | 18950.00 | 18660.00 | 18710.00 | +0.27% | 699,300 |
| 2025-11-24 | 19250.00 | 19290.00 | 18660.00 | 18660.00 | -2.56% | 1,792,050 |
| 2025-11-21 | 19050.00 | 19170.00 | 18940.00 | 19150.00 | -0.42% | 811,115 |
| 2025-11-20 | 19090.00 | 19450.00 | 19050.00 | 19230.00 | +0.94% | 791,032 |
| 2025-11-19 | 18930.00 | 19300.00 | 18930.00 | 19050.00 | +1.60% | 1,119,880 |
| 2025-11-18 | 19020.00 | 19200.00 | 18740.00 | 18750.00 | -2.55% | 1,132,039 |
| 2025-11-17 | 19440.00 | 19490.00 | 19060.00 | 19240.00 | -0.93% | 1,185,437 |
| 2025-11-14 | 19990.00 | 19990.00 | 19400.00 | 19420.00 | -2.90% | 1,637,011 |
| 2025-11-13 | 20000.00 | 20200.00 | 19860.00 | 20000.00 | -0.99% | 1,510,829 |
| 2025-11-12 | 19950.00 | 20250.00 | 19750.00 | 20200.00 | +1.46% | 793,634 |
| 2025-11-11 | 20050.00 | 20300.00 | 19800.00 | 19910.00 | -1.44% | 1,151,056 |
| 2025-11-10 | 19820.00 | 20200.00 | 19700.00 | 20200.00 | +1.92% | 876,894 |
| 2025-11-07 | 19900.00 | 20050.00 | 19600.00 | 19820.00 | -1.15% | 1,293,166 |
| 2025-11-06 | 20000.00 | 20200.00 | 19810.00 | 20050.00 | +1.26% | 1,054,234 |
| 2025-11-05 | 20250.00 | 20250.00 | 19430.00 | 19800.00 | -1.98% | 2,281,476 |
| 2025-11-04 | 20150.00 | 20400.00 | 20050.00 | 20200.00 | -0.25% | 1,168,772 |
| 2025-11-03 | 20450.00 | 20500.00 | 20100.00 | 20250.00 | -1.46% | 1,361,996 |
| 2025-10-31 | 20600.00 | 20850.00 | 20450.00 | 20550.00 | -0.96% | 1,405,454 |
| 2025-10-30 | 21000.00 | 21450.00 | 20650.00 | 20750.00 | +0.48% | 1,574,965 |
| 2025-10-29 | 21100.00 | 21150.00 | 20550.00 | 20650.00 | -1.67% | 1,442,559 |
| 2025-10-28 | 21200.00 | 21200.00 | 20750.00 | 21000.00 | -0.94% | 967,668 |
| 2025-10-27 | 20550.00 | 21600.00 | 20500.00 | 21200.00 | +3.16% | 2,482,267 |
| 2025-10-24 | 20800.00 | 20800.00 | 20250.00 | 20550.00 | -0.96% | 1,938,070 |
| 2025-10-23 | 20750.00 | 21150.00 | 20600.00 | 20750.00 | -0.48% | 1,137,374 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.98%). Worst month: Mar (-12.70%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is HMM Co Ltd's (011200.KS) latest close?
23350.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 011200.KS's 52-week high and low?
24950.00 high and 17910.00 low over the trailing 52 weeks, as of 2026-10-30.
What is HMM Co Ltd's strongest and weakest month historically?
Historically, 011200.KS's strongest calendar month has been Feb (average +7.98%) and its weakest Mar (average -12.70%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 011200.KS?
Uptrend stack intact: Trades +7.4% vs the 50-day and +12.9% vs the 200-day average, 6.4% below the 52-week high and +30.4% off the 52-week low; a golden cross printed 50 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 011200.KS above its 50-day and 200-day moving averages?
HMM Co Ltd trades 7.4% above its 50-day and 12.9% above its 200-day moving average (4.0% above its 20-day). As of 2026-10-30.