HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 20,100.00 | 20,200.00 | 19,360.00 | 19,680.00 | 18,519.76 | 1,823,327 |
| 2024-01-25 | 20,000.00 | 20,150.00 | 19,450.00 | 20,000.00 | 18,820.90 | 1,859,212 |
| 2024-01-24 | 19,700.00 | 20,600.00 | 19,460.00 | 20,000.00 | 18,820.90 | 6,896,073 |
| 2024-01-23 | 19,020.00 | 20,450.00 | 18,990.00 | 19,800.00 | 18,632.69 | 4,524,241 |
| 2024-01-22 | 19,010.00 | 19,400.00 | 18,650.00 | 18,750.00 | 17,644.59 | 1,827,870 |
| 2024-01-19 | 19,510.00 | 19,650.00 | 19,090.00 | 19,220.00 | 18,086.88 | 2,322,203 |
| 2024-01-18 | 20,350.00 | 20,400.00 | 19,450.00 | 19,590.00 | 18,435.07 | 2,872,035 |
| 2024-01-17 | 20,700.00 | 21,050.00 | 20,050.00 | 20,300.00 | 19,103.21 | 4,280,225 |
| 2024-01-16 | 20,450.00 | 21,000.00 | 20,050.00 | 20,700.00 | 19,479.63 | 2,724,515 |
| 2024-01-15 | 21,100.00 | 21,150.00 | 20,150.00 | 20,600.00 | 19,385.52 | 3,900,651 |
| 2024-01-12 | 20,400.00 | 21,200.00 | 19,900.00 | 20,650.00 | 19,432.57 | 8,556,986 |
| 2024-01-11 | 19,110.00 | 19,860.00 | 19,110.00 | 19,590.00 | 18,435.07 | 2,503,832 |
| 2024-01-10 | 19,630.00 | 19,890.00 | 19,050.00 | 19,080.00 | 17,955.13 | 2,577,117 |
| 2024-01-09 | 20,400.00 | 20,650.00 | 19,580.00 | 19,710.00 | 18,547.99 | 3,895,959 |
| 2024-01-08 | 20,650.00 | 20,950.00 | 20,200.00 | 20,700.00 | 19,479.63 | 2,537,661 |
| 2024-01-05 | 20,750.00 | 20,950.00 | 19,500.00 | 20,550.00 | 19,338.47 | 4,017,702 |
| 2024-01-04 | 20,550.00 | 21,600.00 | 20,200.00 | 20,500.00 | 19,291.42 | 10,458,010 |
| 2024-01-03 | 20,850.00 | 21,050.00 | 19,800.00 | 19,920.00 | 18,745.61 | 3,726,809 |
| 2024-01-02 | 20,350.00 | 21,200.00 | 20,100.00 | 20,600.00 | 19,385.52 | 7,036,113 |
| 2023-12-28 | 19,350.00 | 19,640.00 | 19,060.00 | 19,580.00 | 18,425.66 | 2,980,158 |
| 2023-12-27 | 19,000.00 | 19,950.00 | 18,620.00 | 19,520.00 | 18,369.19 | 5,215,225 |
| 2023-12-26 | 19,610.00 | 20,500.00 | 19,230.00 | 19,380.00 | 17,578.72 | 7,875,995 |
| 2023-12-22 | 19,430.00 | 21,250.00 | 18,420.00 | 20,200.00 | 18,322.50 | 20,236,910 |
| 2023-12-21 | 22,700.00 | 23,100.00 | 19,290.00 | 19,530.00 | 17,714.77 | 26,356,881 |
| 2023-12-20 | 18,440.00 | 23,300.00 | 18,000.00 | 22,100.00 | 20,045.90 | 56,598,969 |
| 2023-12-19 | 16,680.00 | 19,220.00 | 16,550.00 | 18,430.00 | 16,717.01 | 24,244,551 |
| 2023-12-18 | 15,800.00 | 17,850.00 | 15,800.00 | 17,540.00 | 15,909.74 | 11,002,400 |
| 2023-12-15 | 16,330.00 | 16,380.00 | 15,340.00 | 15,370.00 | 13,941.43 | 2,894,674 |
| 2023-12-14 | 15,950.00 | 16,440.00 | 15,780.00 | 16,330.00 | 14,812.20 | 1,593,268 |
| 2023-12-13 | 16,010.00 | 16,100.00 | 15,650.00 | 15,680.00 | 14,222.61 | 719,233 |
| 2023-12-12 | 15,790.00 | 16,180.00 | 15,660.00 | 15,940.00 | 14,458.45 | 908,132 |
| 2023-12-11 | 15,760.00 | 15,820.00 | 15,630.00 | 15,700.00 | 14,240.76 | 679,360 |
| 2023-12-08 | 15,670.00 | 15,880.00 | 15,590.00 | 15,750.00 | 14,286.11 | 708,901 |
| 2023-12-07 | 16,050.00 | 16,140.00 | 15,570.00 | 15,650.00 | 14,195.40 | 1,130,949 |
| 2023-12-06 | 16,300.00 | 16,420.00 | 16,050.00 | 16,140.00 | 14,639.86 | 1,132,102 |
| 2023-12-05 | 17,000.00 | 17,010.00 | 16,060.00 | 16,080.00 | 14,585.44 | 2,045,649 |
| 2023-12-04 | 16,090.00 | 17,390.00 | 15,910.00 | 16,780.00 | 15,220.37 | 4,624,400 |
| 2023-12-01 | 15,550.00 | 15,980.00 | 15,550.00 | 15,870.00 | 14,394.96 | 1,418,170 |
| 2023-11-30 | 15,450.00 | 15,900.00 | 15,210.00 | 15,490.00 | 14,050.27 | 2,614,245 |
| 2023-11-29 | 15,410.00 | 15,550.00 | 15,320.00 | 15,450.00 | 14,013.99 | 767,821 |
| 2023-11-28 | 15,470.00 | 15,670.00 | 15,370.00 | 15,470.00 | 14,032.13 | 866,727 |
| 2023-11-27 | 15,680.00 | 15,800.00 | 15,260.00 | 15,350.00 | 13,923.29 | 1,077,546 |
| 2023-11-24 | 16,280.00 | 16,280.00 | 15,590.00 | 15,670.00 | 14,213.54 | 1,501,203 |
| 2023-11-23 | 16,350.00 | 16,420.00 | 15,890.00 | 16,330.00 | 14,812.20 | 927,172 |
| 2023-11-22 | 16,000.00 | 16,340.00 | 15,840.00 | 16,190.00 | 14,685.21 | 783,247 |
| 2023-11-21 | 15,830.00 | 16,090.00 | 15,810.00 | 16,090.00 | 14,594.51 | 748,116 |
| 2023-11-20 | 15,660.00 | 15,970.00 | 15,550.00 | 15,910.00 | 14,431.24 | 696,711 |
| 2023-11-17 | 15,610.00 | 15,790.00 | 15,360.00 | 15,500.00 | 14,059.34 | 765,809 |
| 2023-11-16 | 15,810.00 | 15,870.00 | 15,550.00 | 15,610.00 | 14,159.12 | 652,990 |
| 2023-11-15 | 15,880.00 | 15,990.00 | 15,740.00 | 15,870.00 | 14,394.96 | 1,303,051 |
| 2023-11-14 | 16,530.00 | 16,530.00 | 15,620.00 | 15,630.00 | 14,177.26 | 1,711,570 |
| 2023-11-13 | 16,500.00 | 16,590.00 | 16,180.00 | 16,370.00 | 14,848.48 | 772,417 |
| 2023-11-10 | 16,220.00 | 16,590.00 | 15,800.00 | 16,550.00 | 15,011.75 | 825,978 |
| 2023-11-09 | 16,200.00 | 16,940.00 | 16,200.00 | 16,390.00 | 14,866.62 | 1,732,410 |
| 2023-11-08 | 15,790.00 | 16,760.00 | 15,640.00 | 16,400.00 | 14,875.69 | 2,316,177 |
| 2023-11-07 | 16,700.00 | 16,710.00 | 15,470.00 | 15,790.00 | 14,322.39 | 1,628,369 |
| 2023-11-06 | 15,500.00 | 16,750.00 | 15,260.00 | 16,750.00 | 15,193.16 | 2,194,857 |
| 2023-11-03 | 15,030.00 | 15,100.00 | 14,870.00 | 15,030.00 | 13,633.03 | 689,214 |
| 2023-11-02 | 15,010.00 | 15,090.00 | 14,780.00 | 14,850.00 | 13,469.76 | 771,959 |
| 2023-11-01 | 14,600.00 | 14,930.00 | 14,600.00 | 14,860.00 | 13,478.83 | 772,826 |
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.