HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 16,770.00 | 17,060.00 | 16,700.00 | 16,970.00 | 15,969.53 | 1,226,039 |
| 2024-07-23 | 17,170.00 | 17,300.00 | 16,900.00 | 16,900.00 | 15,903.66 | 1,208,833 |
| 2024-07-22 | 17,190.00 | 17,350.00 | 16,880.00 | 17,030.00 | 16,025.99 | 1,314,697 |
| 2024-07-19 | 17,850.00 | 18,040.00 | 17,180.00 | 17,250.00 | 16,233.02 | 2,077,387 |
| 2024-07-18 | 17,980.00 | 18,050.00 | 17,650.00 | 18,000.00 | 16,938.81 | 1,297,197 |
| 2024-07-17 | 18,200.00 | 18,240.00 | 17,850.00 | 17,950.00 | 16,891.75 | 1,814,773 |
| 2024-07-16 | 17,740.00 | 18,270.00 | 17,700.00 | 18,100.00 | 17,032.91 | 2,743,750 |
| 2024-07-15 | 17,660.00 | 17,890.00 | 17,460.00 | 17,610.00 | 16,571.80 | 1,903,631 |
| 2024-07-12 | 17,830.00 | 18,060.00 | 17,360.00 | 17,560.00 | 16,524.75 | 3,281,979 |
| 2024-07-11 | 18,130.00 | 18,290.00 | 17,940.00 | 17,980.00 | 16,919.99 | 2,221,235 |
| 2024-07-10 | 18,140.00 | 18,420.00 | 18,060.00 | 18,120.00 | 17,051.73 | 1,772,114 |
| 2024-07-09 | 18,240.00 | 18,390.00 | 17,950.00 | 18,050.00 | 16,985.86 | 3,562,605 |
| 2024-07-08 | 19,150.00 | 19,150.00 | 18,280.00 | 18,340.00 | 17,258.76 | 4,682,077 |
| 2024-07-05 | 19,950.00 | 20,250.00 | 19,360.00 | 19,370.00 | 18,228.04 | 3,583,767 |
| 2024-07-04 | 20,000.00 | 20,450.00 | 19,170.00 | 19,780.00 | 18,613.87 | 3,816,114 |
| 2024-07-03 | 20,100.00 | 20,800.00 | 19,880.00 | 19,900.00 | 18,726.79 | 5,984,097 |
| 2024-07-02 | 19,560.00 | 20,400.00 | 19,310.00 | 19,970.00 | 18,792.66 | 4,234,398 |
| 2024-07-01 | 19,980.00 | 20,450.00 | 19,610.00 | 19,690.00 | 18,529.17 | 3,958,665 |
| 2024-06-28 | 19,070.00 | 19,880.00 | 19,070.00 | 19,630.00 | 18,472.71 | 6,239,235 |
| 2024-06-27 | 19,140.00 | 19,360.00 | 19,000.00 | 19,010.00 | 17,889.26 | 1,570,099 |
| 2024-06-26 | 19,090.00 | 19,630.00 | 18,910.00 | 19,140.00 | 18,011.60 | 2,920,252 |
| 2024-06-25 | 19,490.00 | 19,960.00 | 18,970.00 | 19,180.00 | 18,049.24 | 7,331,023 |
| 2024-06-24 | 18,710.00 | 19,280.00 | 18,640.00 | 18,980.00 | 17,861.03 | 2,436,868 |
| 2024-06-21 | 19,300.00 | 19,550.00 | 18,820.00 | 19,140.00 | 18,011.60 | 3,286,561 |
| 2024-06-20 | 18,600.00 | 19,750.00 | 18,590.00 | 19,150.00 | 18,021.01 | 6,692,038 |
| 2024-06-19 | 18,010.00 | 18,540.00 | 17,870.00 | 18,510.00 | 17,418.74 | 2,937,385 |
| 2024-06-18 | 17,680.00 | 18,440.00 | 17,650.00 | 17,930.00 | 16,872.93 | 2,961,650 |
| 2024-06-17 | 18,410.00 | 18,410.00 | 17,410.00 | 17,540.00 | 16,505.93 | 2,627,826 |
| 2024-06-14 | 17,100.00 | 18,100.00 | 17,100.00 | 18,050.00 | 16,985.86 | 4,096,729 |
| 2024-06-13 | 17,120.00 | 17,430.00 | 17,030.00 | 17,030.00 | 16,025.99 | 2,710,262 |
| 2024-06-12 | 17,490.00 | 17,630.00 | 17,020.00 | 17,100.00 | 16,091.87 | 2,488,083 |
| 2024-06-11 | 18,490.00 | 18,790.00 | 17,390.00 | 17,500.00 | 16,468.28 | 4,220,525 |
| 2024-06-10 | 19,330.00 | 19,500.00 | 18,160.00 | 18,410.00 | 17,324.63 | 3,807,339 |
| 2024-06-07 | 19,150.00 | 19,720.00 | 19,010.00 | 19,500.00 | 18,350.37 | 3,978,760 |
| 2024-06-05 | 19,230.00 | 19,500.00 | 18,950.00 | 19,090.00 | 17,964.54 | 2,942,135 |
| 2024-06-04 | 18,940.00 | 19,310.00 | 18,510.00 | 19,000.00 | 17,879.85 | 2,966,892 |
| 2024-06-03 | 18,980.00 | 19,440.00 | 18,690.00 | 19,130.00 | 18,002.19 | 8,479,182 |
| 2024-05-31 | 18,420.00 | 18,540.00 | 17,870.00 | 18,000.00 | 16,938.81 | 3,622,592 |
| 2024-05-30 | 18,000.00 | 18,280.00 | 17,940.00 | 18,180.00 | 17,108.19 | 1,611,780 |
| 2024-05-29 | 17,990.00 | 18,260.00 | 17,550.00 | 18,180.00 | 17,108.19 | 2,344,311 |
| 2024-05-28 | 17,890.00 | 18,150.00 | 17,740.00 | 18,010.00 | 16,948.22 | 2,847,063 |
| 2024-05-27 | 17,560.00 | 18,130.00 | 17,400.00 | 17,550.00 | 16,515.34 | 4,627,511 |
| 2024-05-24 | 16,440.00 | 16,960.00 | 16,120.00 | 16,780.00 | 15,790.73 | 2,383,668 |
| 2024-05-23 | 16,640.00 | 16,950.00 | 16,580.00 | 16,600.00 | 15,621.34 | 1,549,150 |
| 2024-05-22 | 17,320.00 | 17,450.00 | 16,740.00 | 16,800.00 | 15,809.55 | 2,689,977 |
| 2024-05-21 | 17,120.00 | 17,390.00 | 16,720.00 | 17,010.00 | 16,007.17 | 2,453,722 |
| 2024-05-20 | 16,630.00 | 18,280.00 | 16,600.00 | 17,550.00 | 16,515.34 | 11,217,600 |
| 2024-05-17 | 16,460.00 | 16,640.00 | 16,110.00 | 16,180.00 | 15,226.10 | 3,064,009 |
| 2024-05-16 | 18,030.00 | 18,290.00 | 16,510.00 | 16,520.00 | 15,546.06 | 7,336,929 |
| 2024-05-14 | 18,560.00 | 18,910.00 | 17,120.00 | 18,010.00 | 16,948.22 | 5,163,491 |
| 2024-05-13 | 18,700.00 | 18,910.00 | 17,870.00 | 18,560.00 | 17,465.79 | 4,790,346 |
| 2024-05-10 | 17,600.00 | 18,730.00 | 17,590.00 | 18,340.00 | 17,258.76 | 8,446,319 |
| 2024-05-09 | 16,400.00 | 17,630.00 | 16,310.00 | 17,300.00 | 16,280.07 | 7,256,919 |
| 2024-05-08 | 15,910.00 | 16,570.00 | 15,850.00 | 16,270.00 | 15,310.80 | 3,188,841 |
| 2024-05-07 | 15,480.00 | 15,830.00 | 15,480.00 | 15,800.00 | 14,868.51 | 1,621,133 |
| 2024-05-03 | 15,620.00 | 15,750.00 | 15,230.00 | 15,310.00 | 14,407.40 | 1,681,130 |
| 2024-05-02 | 15,600.00 | 15,950.00 | 15,520.00 | 15,600.00 | 14,680.30 | 854,863 |
| 2024-04-30 | 15,850.00 | 16,090.00 | 15,660.00 | 15,850.00 | 14,915.56 | 1,321,253 |
| 2024-04-29 | 15,290.00 | 16,100.00 | 15,150.00 | 16,020.00 | 15,075.54 | 3,793,248 |
| 2024-04-26 | 14,870.00 | 15,160.00 | 14,770.00 | 15,080.00 | 14,190.96 | 1,226,288 |
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.