HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 14,990.00 | 15,270.00 | 14,460.00 | 14,570.00 | 13,215.78 | 1,122,723 |
| 2023-10-30 | 14,780.00 | 14,960.00 | 14,490.00 | 14,830.00 | 13,451.62 | 837,853 |
| 2023-10-27 | 14,550.00 | 14,960.00 | 14,510.00 | 14,810.00 | 13,433.48 | 907,308 |
| 2023-10-26 | 14,860.00 | 14,900.00 | 14,230.00 | 14,420.00 | 13,079.73 | 1,792,122 |
| 2023-10-25 | 14,520.00 | 14,950.00 | 14,500.00 | 14,850.00 | 13,469.76 | 1,015,772 |
| 2023-10-24 | 13,980.00 | 14,510.00 | 13,820.00 | 14,460.00 | 13,116.01 | 1,415,441 |
| 2023-10-23 | 13,970.00 | 14,320.00 | 13,620.00 | 13,950.00 | 12,653.41 | 1,226,236 |
| 2023-10-20 | 14,760.00 | 15,030.00 | 13,830.00 | 14,060.00 | 12,753.19 | 1,757,399 |
| 2023-10-19 | 14,800.00 | 15,160.00 | 14,600.00 | 14,900.00 | 13,515.11 | 1,337,738 |
| 2023-10-18 | 14,670.00 | 15,270.00 | 14,670.00 | 14,970.00 | 13,578.61 | 1,350,498 |
| 2023-10-17 | 14,710.00 | 14,800.00 | 14,560.00 | 14,650.00 | 13,288.35 | 789,592 |
| 2023-10-16 | 14,400.00 | 14,800.00 | 14,390.00 | 14,710.00 | 13,342.77 | 1,754,012 |
| 2023-10-13 | 14,890.00 | 14,980.00 | 14,270.00 | 14,390.00 | 13,052.51 | 1,453,932 |
| 2023-10-12 | 15,180.00 | 15,230.00 | 14,980.00 | 15,040.00 | 13,642.10 | 948,656 |
| 2023-10-11 | 15,040.00 | 15,280.00 | 14,980.00 | 15,030.00 | 13,633.03 | 1,188,940 |
| 2023-10-10 | 15,610.00 | 15,690.00 | 14,810.00 | 14,960.00 | 13,569.54 | 1,505,373 |
| 2023-10-06 | 15,460.00 | 15,640.00 | 15,350.00 | 15,430.00 | 13,995.85 | 805,651 |
| 2023-10-05 | 15,870.00 | 15,990.00 | 15,550.00 | 15,590.00 | 14,140.98 | 993,272 |
| 2023-10-04 | 16,220.00 | 16,360.00 | 15,650.00 | 15,690.00 | 14,231.69 | 1,471,654 |
| 2023-09-27 | 16,300.00 | 16,360.00 | 16,150.00 | 16,260.00 | 14,748.71 | 912,070 |
| 2023-09-26 | 16,280.00 | 16,610.00 | 16,280.00 | 16,460.00 | 14,930.12 | 708,889 |
| 2023-09-25 | 16,550.00 | 16,900.00 | 16,380.00 | 16,440.00 | 14,911.98 | 926,550 |
| 2023-09-22 | 17,060.00 | 17,080.00 | 16,430.00 | 16,580.00 | 15,038.96 | 1,259,124 |
| 2023-09-21 | 17,100.00 | 17,490.00 | 17,040.00 | 17,260.00 | 15,655.76 | 1,592,160 |
| 2023-09-20 | 16,670.00 | 17,380.00 | 16,670.00 | 17,210.00 | 15,610.41 | 2,792,528 |
| 2023-09-19 | 16,760.00 | 16,900.00 | 16,540.00 | 16,620.00 | 15,075.25 | 598,438 |
| 2023-09-18 | 16,780.00 | 16,900.00 | 16,650.00 | 16,870.00 | 15,302.01 | 851,174 |
| 2023-09-15 | 15,900.00 | 16,890.00 | 15,900.00 | 16,830.00 | 15,265.73 | 2,704,071 |
| 2023-09-14 | 15,730.00 | 16,250.00 | 15,680.00 | 16,230.00 | 14,721.49 | 2,072,242 |
| 2023-09-13 | 16,300.00 | 16,390.00 | 15,560.00 | 15,580.00 | 14,131.91 | 2,500,992 |
| 2023-09-12 | 16,650.00 | 16,730.00 | 16,380.00 | 16,390.00 | 14,866.62 | 1,266,966 |
| 2023-09-11 | 16,760.00 | 16,840.00 | 16,600.00 | 16,640.00 | 15,093.39 | 828,561 |
| 2023-09-08 | 16,600.00 | 16,810.00 | 16,550.00 | 16,810.00 | 15,247.59 | 841,102 |
| 2023-09-07 | 16,500.00 | 16,670.00 | 16,500.00 | 16,600.00 | 15,057.10 | 1,103,390 |
| 2023-09-06 | 16,670.00 | 16,820.00 | 16,580.00 | 16,580.00 | 15,038.96 | 896,778 |
| 2023-09-05 | 16,790.00 | 16,880.00 | 16,670.00 | 16,730.00 | 15,175.02 | 787,122 |
| 2023-09-04 | 16,500.00 | 16,860.00 | 16,500.00 | 16,800.00 | 15,238.52 | 894,850 |
| 2023-09-01 | 16,660.00 | 16,760.00 | 16,420.00 | 16,600.00 | 15,057.10 | 1,306,852 |
| 2023-08-31 | 17,080.00 | 17,080.00 | 16,660.00 | 16,660.00 | 15,111.53 | 2,175,352 |
| 2023-08-30 | 17,420.00 | 17,420.00 | 17,030.00 | 17,030.00 | 15,447.14 | 1,890,751 |
| 2023-08-29 | 17,190.00 | 17,560.00 | 17,110.00 | 17,500.00 | 15,873.45 | 1,244,515 |
| 2023-08-28 | 17,140.00 | 17,380.00 | 17,030.00 | 17,150.00 | 15,555.98 | 1,396,865 |
| 2023-08-25 | 17,030.00 | 17,190.00 | 17,000.00 | 17,000.00 | 15,419.93 | 915,307 |
| 2023-08-24 | 17,160.00 | 17,320.00 | 17,060.00 | 17,110.00 | 15,519.70 | 1,021,095 |
| 2023-08-23 | 17,000.00 | 17,590.00 | 17,000.00 | 17,160.00 | 15,565.06 | 1,202,474 |
| 2023-08-22 | 17,790.00 | 17,790.00 | 17,050.00 | 17,200.00 | 15,601.34 | 2,672,736 |
| 2023-08-21 | 17,650.00 | 18,800.00 | 17,640.00 | 17,990.00 | 16,317.91 | 3,073,881 |
| 2023-08-18 | 18,190.00 | 19,320.00 | 17,500.00 | 17,560.00 | 15,927.88 | 6,116,699 |
| 2023-08-17 | 17,050.00 | 17,920.00 | 17,030.00 | 17,740.00 | 16,091.15 | 2,042,711 |
| 2023-08-16 | 16,990.00 | 17,280.00 | 16,720.00 | 17,220.00 | 15,619.48 | 1,269,594 |
| 2023-08-14 | 17,580.00 | 17,580.00 | 17,000.00 | 17,100.00 | 15,510.63 | 1,173,627 |
| 2023-08-11 | 17,670.00 | 17,680.00 | 17,320.00 | 17,600.00 | 15,964.16 | 900,517 |
| 2023-08-10 | 17,250.00 | 17,680.00 | 17,240.00 | 17,680.00 | 16,036.72 | 1,035,169 |
| 2023-08-09 | 17,200.00 | 17,440.00 | 17,110.00 | 17,300.00 | 15,692.04 | 820,664 |
| 2023-08-08 | 17,560.00 | 17,650.00 | 17,200.00 | 17,300.00 | 15,692.04 | 999,036 |
| 2023-08-07 | 17,900.00 | 17,910.00 | 17,250.00 | 17,410.00 | 15,791.82 | 1,147,075 |
| 2023-08-04 | 17,980.00 | 18,500.00 | 17,850.00 | 17,940.00 | 16,272.56 | 2,205,074 |
| 2023-08-03 | 17,840.00 | 18,140.00 | 17,800.00 | 17,980.00 | 16,308.84 | 1,416,092 |
| 2023-08-02 | 18,000.00 | 18,080.00 | 17,660.00 | 17,840.00 | 16,181.85 | 1,447,535 |
| 2023-08-01 | 17,360.00 | 18,260.00 | 17,120.00 | 18,120.00 | 16,435.83 | 2,737,386 |
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.