HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14,810.00 | 15,080.00 | 14,670.00 | 14,850.00 | 13,974.51 | 1,467,795 |
| 2024-04-24 | 15,050.00 | 15,060.00 | 14,900.00 | 14,950.00 | 14,068.62 | 1,703,066 |
| 2024-04-23 | 16,030.00 | 16,120.00 | 14,910.00 | 14,910.00 | 14,030.98 | 4,053,403 |
| 2024-04-22 | 15,650.00 | 16,180.00 | 15,150.00 | 16,120.00 | 15,169.64 | 3,985,580 |
| 2024-04-19 | 14,540.00 | 15,660.00 | 14,250.00 | 15,500.00 | 14,586.19 | 4,212,700 |
| 2024-04-18 | 14,700.00 | 14,860.00 | 14,500.00 | 14,660.00 | 13,795.72 | 1,342,539 |
| 2024-04-17 | 14,580.00 | 14,910.00 | 14,530.00 | 14,700.00 | 13,833.36 | 1,402,107 |
| 2024-04-16 | 15,350.00 | 15,470.00 | 14,520.00 | 14,550.00 | 13,692.20 | 2,382,717 |
| 2024-04-15 | 15,330.00 | 15,680.00 | 15,150.00 | 15,480.00 | 14,567.37 | 1,216,711 |
| 2024-04-12 | 15,610.00 | 15,720.00 | 15,210.00 | 15,380.00 | 14,473.27 | 1,463,944 |
| 2024-04-11 | 15,510.00 | 15,880.00 | 15,330.00 | 15,600.00 | 14,680.30 | 1,762,890 |
| 2024-04-09 | 15,080.00 | 15,980.00 | 15,080.00 | 15,800.00 | 14,868.51 | 2,603,058 |
| 2024-04-08 | 15,390.00 | 15,460.00 | 15,010.00 | 15,050.00 | 14,162.72 | 1,660,792 |
| 2024-04-05 | 15,460.00 | 15,650.00 | 15,370.00 | 15,380.00 | 14,473.27 | 1,565,394 |
| 2024-04-04 | 16,100.00 | 16,160.00 | 15,600.00 | 15,670.00 | 14,746.17 | 1,886,436 |
| 2024-04-03 | 15,710.00 | 16,250.00 | 15,700.00 | 15,950.00 | 15,009.66 | 4,216,127 |
| 2024-04-02 | 15,770.00 | 15,880.00 | 15,600.00 | 15,700.00 | 14,774.40 | 1,557,356 |
| 2024-04-01 | 15,900.00 | 15,980.00 | 15,680.00 | 15,870.00 | 14,934.38 | 1,482,762 |
| 2024-03-29 | 16,030.00 | 16,060.00 | 15,640.00 | 15,720.00 | 14,793.22 | 1,492,248 |
| 2024-03-28 | 15,580.00 | 15,820.00 | 15,460.00 | 15,750.00 | 14,821.46 | 1,410,553 |
| 2024-03-27 | 15,430.00 | 15,910.00 | 15,420.00 | 15,510.00 | 14,595.60 | 1,990,143 |
| 2024-03-26 | 15,670.00 | 15,670.00 | 15,400.00 | 15,430.00 | 14,520.32 | 1,770,352 |
| 2024-03-25 | 15,630.00 | 15,680.00 | 15,570.00 | 15,610.00 | 14,689.71 | 1,096,058 |
| 2024-03-22 | 15,890.00 | 15,900.00 | 15,560.00 | 15,560.00 | 14,642.66 | 1,619,702 |
| 2024-03-21 | 15,850.00 | 16,040.00 | 15,790.00 | 15,890.00 | 14,953.20 | 1,166,320 |
| 2024-03-20 | 15,790.00 | 15,970.00 | 15,680.00 | 15,700.00 | 14,774.40 | 1,021,410 |
| 2024-03-19 | 16,020.00 | 16,100.00 | 15,660.00 | 15,680.00 | 14,755.58 | 1,740,018 |
| 2024-03-18 | 16,110.00 | 16,400.00 | 16,000.00 | 16,050.00 | 15,103.77 | 1,740,214 |
| 2024-03-15 | 16,780.00 | 17,040.00 | 15,960.00 | 15,960.00 | 15,019.07 | 3,086,893 |
| 2024-03-14 | 16,370.00 | 16,770.00 | 16,170.00 | 16,580.00 | 15,602.52 | 2,755,578 |
| 2024-03-13 | 16,630.00 | 16,630.00 | 16,060.00 | 16,250.00 | 15,291.98 | 2,379,262 |
| 2024-03-12 | 16,760.00 | 16,770.00 | 16,420.00 | 16,500.00 | 15,527.24 | 1,425,108 |
| 2024-03-11 | 16,900.00 | 16,980.00 | 16,610.00 | 16,620.00 | 15,640.16 | 1,507,907 |
| 2024-03-08 | 17,020.00 | 17,260.00 | 16,900.00 | 16,950.00 | 15,950.71 | 1,411,684 |
| 2024-03-07 | 17,200.00 | 17,450.00 | 16,940.00 | 17,010.00 | 16,007.17 | 1,400,703 |
| 2024-03-06 | 17,570.00 | 17,780.00 | 17,170.00 | 17,200.00 | 16,185.97 | 1,799,871 |
| 2024-03-05 | 17,800.00 | 18,150.00 | 17,650.00 | 17,680.00 | 16,637.67 | 1,270,998 |
| 2024-03-04 | 18,450.00 | 18,460.00 | 17,890.00 | 17,890.00 | 16,835.29 | 1,488,235 |
| 2024-02-29 | 18,310.00 | 18,630.00 | 18,260.00 | 18,270.00 | 17,192.89 | 1,775,348 |
| 2024-02-28 | 18,370.00 | 18,690.00 | 18,260.00 | 18,370.00 | 17,286.99 | 1,260,284 |
| 2024-02-27 | 19,250.00 | 19,360.00 | 18,340.00 | 18,370.00 | 17,286.99 | 2,046,464 |
| 2024-02-26 | 19,150.00 | 19,400.00 | 19,060.00 | 19,170.00 | 18,039.83 | 1,638,350 |
| 2024-02-23 | 19,250.00 | 19,420.00 | 19,050.00 | 19,060.00 | 17,936.31 | 1,753,507 |
| 2024-02-22 | 19,080.00 | 19,190.00 | 18,720.00 | 19,110.00 | 17,983.37 | 1,403,091 |
| 2024-02-21 | 18,690.00 | 19,240.00 | 18,490.00 | 19,060.00 | 17,936.31 | 2,632,144 |
| 2024-02-20 | 18,700.00 | 18,750.00 | 18,230.00 | 18,620.00 | 17,522.25 | 1,643,541 |
| 2024-02-19 | 18,070.00 | 18,680.00 | 18,050.00 | 18,680.00 | 17,578.72 | 3,121,103 |
| 2024-02-16 | 17,580.00 | 18,080.00 | 17,550.00 | 17,830.00 | 16,778.83 | 2,345,133 |
| 2024-02-15 | 17,940.00 | 18,020.00 | 17,470.00 | 17,490.00 | 16,458.87 | 1,778,133 |
| 2024-02-14 | 17,610.00 | 17,830.00 | 17,430.00 | 17,750.00 | 16,703.54 | 1,980,653 |
| 2024-02-13 | 18,510.00 | 18,690.00 | 17,810.00 | 17,820.00 | 16,769.42 | 3,654,689 |
| 2024-02-08 | 18,900.00 | 19,200.00 | 18,350.00 | 18,380.00 | 17,296.40 | 3,452,564 |
| 2024-02-07 | 19,030.00 | 20,200.00 | 17,500.00 | 19,080.00 | 17,955.13 | 5,677,567 |
| 2024-02-06 | 19,050.00 | 19,510.00 | 19,000.00 | 19,160.00 | 18,030.42 | 1,304,800 |
| 2024-02-05 | 19,960.00 | 19,960.00 | 19,000.00 | 19,110.00 | 17,983.37 | 2,206,831 |
| 2024-02-02 | 18,980.00 | 19,860.00 | 18,940.00 | 19,660.00 | 18,500.94 | 6,697,509 |
| 2024-02-01 | 19,230.00 | 19,230.00 | 18,920.00 | 19,030.00 | 17,908.08 | 1,242,433 |
| 2024-01-31 | 19,190.00 | 19,340.00 | 18,960.00 | 19,290.00 | 18,152.75 | 1,155,040 |
| 2024-01-30 | 19,660.00 | 19,780.00 | 19,220.00 | 19,280.00 | 18,143.34 | 1,243,440 |
| 2024-01-29 | 19,640.00 | 19,850.00 | 19,350.00 | 19,440.00 | 18,293.91 | 1,438,594 |
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.