HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,250.00 | 24,250.00 | 22,900.00 | 23,500.00 | 23,500.00 | 2,459,178 |
| 2026-10-15 | 23,150.00 | 23,900.00 | 22,800.00 | 23,200.00 | 23,200.00 | 3,564,080 |
| 2026-10-14 | 22,200.00 | 23,600.00 | 22,200.00 | 23,350.00 | 23,350.00 | 6,012,365 |
| 2026-10-13 | 21,300.00 | 22,350.00 | 20,900.00 | 22,050.00 | 22,050.00 | 2,167,560 |
| 2026-10-12 | 20,950.00 | 22,250.00 | 20,800.00 | 21,800.00 | 21,800.00 | 3,231,508 |
| 2026-10-08 | 21,150.00 | 21,150.00 | 20,800.00 | 20,800.00 | 20,800.00 | 1,191,106 |
| 2026-10-07 | 21,300.00 | 21,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | 549,943 |
| 2026-10-06 | 21,450.00 | 21,600.00 | 21,200.00 | 21,450.00 | 21,450.00 | 692,260 |
| 2026-10-02 | 21,100.00 | 21,550.00 | 21,100.00 | 21,500.00 | 21,500.00 | 785,203 |
| 2026-10-01 | 20,900.00 | 21,300.00 | 20,800.00 | 21,150.00 | 21,150.00 | 800,806 |
| 2026-09-30 | 21,050.00 | 21,100.00 | 20,750.00 | 20,850.00 | 20,850.00 | 792,896 |
| 2026-09-29 | 21,350.00 | 21,450.00 | 20,850.00 | 21,000.00 | 21,000.00 | 574,740 |
| 2026-09-28 | 20,850.00 | 21,350.00 | 20,850.00 | 21,250.00 | 21,250.00 | 666,637 |
| 2026-09-23 | 21,200.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | 562,695 |
| 2026-09-22 | 21,150.00 | 21,250.00 | 20,900.00 | 21,200.00 | 21,200.00 | 385,779 |
| 2026-09-21 | 21,000.00 | 21,150.00 | 20,750.00 | 21,100.00 | 21,100.00 | 472,293 |
| 2026-09-18 | 21,100.00 | 21,900.00 | 20,800.00 | 20,800.00 | 20,800.00 | 1,517,724 |
| 2026-09-17 | 20,450.00 | 20,850.00 | 20,350.00 | 20,750.00 | 20,750.00 | 667,949 |
| 2026-09-16 | 20,700.00 | 20,750.00 | 20,250.00 | 20,350.00 | 20,350.00 | 762,719 |
| 2026-09-15 | 20,850.00 | 21,050.00 | 20,550.00 | 20,650.00 | 20,650.00 | 670,391 |
| 2026-09-14 | 20,750.00 | 21,350.00 | 20,700.00 | 21,250.00 | 21,250.00 | 892,619 |
| 2026-09-11 | 20,700.00 | 21,000.00 | 20,450.00 | 20,850.00 | 20,850.00 | 681,064 |
| 2026-09-10 | 20,800.00 | 21,100.00 | 20,700.00 | 20,850.00 | 20,850.00 | 1,198,243 |
| 2026-09-09 | 21,200.00 | 21,250.00 | 20,700.00 | 20,850.00 | 20,850.00 | 837,134 |
| 2026-09-08 | 21,550.00 | 21,750.00 | 21,050.00 | 21,150.00 | 21,150.00 | 821,607 |
| 2026-09-07 | 21,300.00 | 21,500.00 | 21,100.00 | 21,450.00 | 21,450.00 | 733,323 |
| 2026-09-04 | 21,300.00 | 21,550.00 | 20,850.00 | 21,050.00 | 21,050.00 | 876,481 |
| 2026-09-03 | 20,900.00 | 21,550.00 | 20,700.00 | 21,350.00 | 21,350.00 | 1,044,813 |
| 2026-09-02 | 21,050.00 | 21,050.00 | 20,500.00 | 20,800.00 | 20,800.00 | 925,795 |
| 2026-09-01 | 21,650.00 | 22,150.00 | 21,200.00 | 21,350.00 | 21,350.00 | 1,036,458 |
| 2026-08-31 | 21,550.00 | 21,700.00 | 21,100.00 | 21,450.00 | 21,450.00 | 1,675,191 |
| 2026-08-28 | 21,450.00 | 21,700.00 | 21,250.00 | 21,700.00 | 21,700.00 | 697,738 |
| 2026-08-27 | 21,500.00 | 21,850.00 | 21,300.00 | 21,450.00 | 21,450.00 | 1,047,109 |
| 2026-08-26 | 22,500.00 | 22,550.00 | 21,250.00 | 21,350.00 | 21,350.00 | 2,015,269 |
| 2026-08-25 | 22,700.00 | 23,000.00 | 22,300.00 | 22,650.00 | 22,650.00 | 1,842,385 |
| 2026-08-24 | 21,500.00 | 23,200.00 | 21,500.00 | 22,850.00 | 22,850.00 | 2,920,603 |
| 2026-08-21 | 21,200.00 | 21,750.00 | 20,850.00 | 21,600.00 | 21,600.00 | 1,413,376 |
| 2026-08-20 | 21,650.00 | 21,950.00 | 21,150.00 | 21,200.00 | 21,200.00 | 1,358,919 |
| 2026-08-19 | 22,050.00 | 22,050.00 | 21,150.00 | 21,700.00 | 21,700.00 | 1,767,571 |
| 2026-08-18 | 21,300.00 | 23,400.00 | 21,300.00 | 22,650.00 | 22,650.00 | 5,578,389 |
| 2026-08-14 | 20,900.00 | 21,350.00 | 20,650.00 | 21,250.00 | 21,250.00 | 1,054,863 |
| 2026-08-13 | 21,250.00 | 21,450.00 | 20,800.00 | 21,050.00 | 21,050.00 | 1,745,070 |
| 2026-08-12 | 21,650.00 | 21,900.00 | 21,250.00 | 21,350.00 | 21,350.00 | 1,012,285 |
| 2026-08-11 | 21,450.00 | 21,800.00 | 21,350.00 | 21,650.00 | 21,650.00 | 754,250 |
| 2026-08-10 | 21,600.00 | 21,750.00 | 21,100.00 | 21,450.00 | 21,450.00 | 773,742 |
| 2026-08-07 | 21,200.00 | 21,800.00 | 21,200.00 | 21,800.00 | 21,800.00 | 1,278,741 |
| 2026-08-06 | 20,950.00 | 21,400.00 | 20,750.00 | 21,400.00 | 21,400.00 | 818,674 |
| 2026-08-05 | 21,200.00 | 21,550.00 | 20,850.00 | 21,100.00 | 21,100.00 | 1,195,460 |
| 2026-08-04 | 20,450.00 | 21,600.00 | 20,450.00 | 21,200.00 | 21,200.00 | 1,078,734 |
| 2026-08-03 | 20,650.00 | 21,000.00 | 20,150.00 | 20,750.00 | 20,750.00 | 1,029,639 |
| 2026-07-31 | 20,850.00 | 21,200.00 | 20,150.00 | 20,950.00 | 20,950.00 | 1,487,003 |
| 2026-07-30 | 20,250.00 | 21,300.00 | 20,100.00 | 20,650.00 | 20,650.00 | 1,810,927 |
| 2026-07-29 | 20,050.00 | 21,050.00 | 19,770.00 | 20,250.00 | 20,250.00 | 2,200,040 |
| 2026-07-28 | 20,200.00 | 20,500.00 | 19,800.00 | 20,000.00 | 20,000.00 | 1,142,467 |
| 2026-07-27 | 21,250.00 | 21,750.00 | 20,550.00 | 20,650.00 | 20,650.00 | 1,038,592 |
| 2026-07-24 | 20,800.00 | 22,100.00 | 20,750.00 | 21,650.00 | 21,650.00 | 2,872,986 |
| 2026-07-23 | 20,300.00 | 21,050.00 | 20,300.00 | 21,000.00 | 21,000.00 | 1,376,572 |
| 2026-07-22 | 20,100.00 | 20,850.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1,157,620 |
| 2026-07-21 | 20,000.00 | 20,450.00 | 19,800.00 | 20,100.00 | 20,100.00 | 898,907 |
| 2026-07-20 | 19,900.00 | 20,250.00 | 19,210.00 | 20,150.00 | 20,150.00 | 1,415,098 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 700.0000 KRW |
| 2025-02-25 | 600.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
| 2022-12-28 | 1,200.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.