HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 17,540.00 | 17,720.00 | 17,400.00 | 17,490.00 | 15,864.38 | 1,568,635 |
| 2023-07-28 | 17,610.00 | 17,920.00 | 17,060.00 | 17,610.00 | 15,973.23 | 2,610,438 |
| 2023-07-27 | 16,980.00 | 17,760.00 | 16,700.00 | 17,480.00 | 15,855.31 | 3,437,457 |
| 2023-07-26 | 16,300.00 | 17,580.00 | 16,300.00 | 17,270.00 | 15,664.83 | 9,151,241 |
| 2023-07-25 | 17,560.00 | 17,570.00 | 16,080.00 | 16,300.00 | 14,784.99 | 9,697,111 |
| 2023-07-24 | 18,590.00 | 18,590.00 | 17,600.00 | 17,650.00 | 16,009.51 | 6,366,200 |
| 2023-07-21 | 21,050.00 | 21,250.00 | 19,000.00 | 19,100.00 | 17,324.74 | 10,333,210 |
| 2023-07-20 | 19,230.00 | 21,000.00 | 19,000.00 | 20,300.00 | 18,413.21 | 11,834,630 |
| 2023-07-19 | 19,000.00 | 19,500.00 | 18,910.00 | 19,020.00 | 17,252.18 | 1,592,997 |
| 2023-07-18 | 19,240.00 | 19,540.00 | 18,850.00 | 18,930.00 | 17,170.54 | 1,264,218 |
| 2023-07-17 | 18,900.00 | 19,280.00 | 18,880.00 | 19,200.00 | 17,415.45 | 1,120,020 |
| 2023-07-14 | 19,380.00 | 19,440.00 | 18,970.00 | 19,400.00 | 17,596.86 | 1,146,478 |
| 2023-07-13 | 19,000.00 | 19,450.00 | 18,970.00 | 19,250.00 | 17,460.80 | 1,837,631 |
| 2023-07-12 | 18,130.00 | 19,150.00 | 18,130.00 | 18,890.00 | 17,134.26 | 2,077,136 |
| 2023-07-11 | 18,310.00 | 18,450.00 | 17,810.00 | 18,100.00 | 16,417.69 | 1,345,025 |
| 2023-07-10 | 18,500.00 | 18,900.00 | 18,220.00 | 18,310.00 | 16,608.17 | 912,399 |
| 2023-07-07 | 18,560.00 | 18,650.00 | 18,360.00 | 18,500.00 | 16,780.51 | 950,124 |
| 2023-07-06 | 18,910.00 | 18,990.00 | 18,530.00 | 18,680.00 | 16,943.78 | 1,505,701 |
| 2023-07-05 | 19,100.00 | 19,350.00 | 18,960.00 | 18,970.00 | 17,206.82 | 1,028,383 |
| 2023-07-04 | 19,130.00 | 19,280.00 | 18,930.00 | 19,150.00 | 17,370.09 | 807,415 |
| 2023-07-03 | 18,880.00 | 19,240.00 | 18,870.00 | 19,130.00 | 17,351.95 | 1,091,713 |
| 2023-06-30 | 18,720.00 | 19,070.00 | 18,720.00 | 18,850.00 | 17,097.98 | 767,996 |
| 2023-06-29 | 18,810.00 | 18,980.00 | 18,680.00 | 18,720.00 | 16,980.06 | 819,331 |
| 2023-06-28 | 19,200.00 | 19,390.00 | 18,820.00 | 18,840.00 | 17,088.91 | 1,118,985 |
| 2023-06-27 | 18,610.00 | 19,140.00 | 18,600.00 | 19,120.00 | 17,342.88 | 1,297,802 |
| 2023-06-26 | 18,350.00 | 18,920.00 | 18,350.00 | 18,610.00 | 16,880.28 | 805,514 |
| 2023-06-23 | 18,750.00 | 18,790.00 | 18,400.00 | 18,570.00 | 16,844.00 | 932,887 |
| 2023-06-22 | 18,660.00 | 18,910.00 | 18,560.00 | 18,750.00 | 17,007.27 | 885,707 |
| 2023-06-21 | 19,210.00 | 19,280.00 | 18,570.00 | 18,660.00 | 16,925.64 | 1,550,558 |
| 2023-06-20 | 18,830.00 | 19,990.00 | 18,800.00 | 19,090.00 | 17,315.67 | 2,649,584 |
| 2023-06-19 | 19,190.00 | 19,200.00 | 18,820.00 | 18,850.00 | 17,097.98 | 856,884 |
| 2023-06-16 | 19,260.00 | 19,300.00 | 18,970.00 | 19,250.00 | 17,460.80 | 1,488,202 |
| 2023-06-15 | 19,050.00 | 19,340.00 | 18,970.00 | 19,150.00 | 17,370.09 | 1,369,376 |
| 2023-06-14 | 19,040.00 | 19,220.00 | 18,860.00 | 18,880.00 | 17,125.19 | 1,184,273 |
| 2023-06-13 | 19,130.00 | 19,290.00 | 18,870.00 | 18,960.00 | 17,197.75 | 1,531,247 |
| 2023-06-12 | 19,680.00 | 19,800.00 | 18,830.00 | 19,190.00 | 17,406.38 | 2,471,094 |
| 2023-06-09 | 19,780.00 | 19,780.00 | 19,450.00 | 19,730.00 | 17,896.19 | 1,897,354 |
| 2023-06-08 | 19,110.00 | 19,870.00 | 19,110.00 | 19,610.00 | 17,787.34 | 4,411,957 |
| 2023-06-07 | 18,110.00 | 19,100.00 | 18,070.00 | 19,100.00 | 17,324.74 | 4,502,133 |
| 2023-06-05 | 17,800.00 | 18,110.00 | 17,660.00 | 17,910.00 | 16,245.35 | 1,311,168 |
| 2023-06-02 | 17,730.00 | 17,740.00 | 17,460.00 | 17,560.00 | 15,927.88 | 1,102,031 |
| 2023-06-01 | 17,540.00 | 17,720.00 | 17,500.00 | 17,550.00 | 15,918.81 | 1,249,697 |
| 2023-05-31 | 17,510.00 | 17,840.00 | 17,490.00 | 17,750.00 | 16,100.22 | 4,370,815 |
| 2023-05-30 | 17,720.00 | 17,720.00 | 17,130.00 | 17,500.00 | 15,873.45 | 2,253,469 |
| 2023-05-26 | 18,160.00 | 18,200.00 | 17,470.00 | 17,620.00 | 15,982.30 | 3,216,396 |
| 2023-05-25 | 18,560.00 | 18,620.00 | 18,200.00 | 18,200.00 | 16,508.39 | 1,648,282 |
| 2023-05-24 | 18,750.00 | 18,970.00 | 18,650.00 | 18,650.00 | 16,916.57 | 1,074,634 |
| 2023-05-23 | 18,900.00 | 19,080.00 | 18,600.00 | 18,770.00 | 17,025.41 | 1,464,055 |
| 2023-05-22 | 18,380.00 | 18,960.00 | 18,380.00 | 18,890.00 | 17,134.26 | 1,922,031 |
| 2023-05-19 | 18,300.00 | 18,520.00 | 18,290.00 | 18,360.00 | 16,653.52 | 1,343,235 |
| 2023-05-18 | 18,380.00 | 18,440.00 | 18,110.00 | 18,280.00 | 16,580.96 | 1,929,286 |
| 2023-05-17 | 18,700.00 | 18,750.00 | 18,180.00 | 18,300.00 | 16,599.10 | 2,840,406 |
| 2023-05-16 | 19,180.00 | 19,330.00 | 18,760.00 | 18,800.00 | 17,052.62 | 1,530,846 |
| 2023-05-15 | 19,510.00 | 19,700.00 | 19,180.00 | 19,180.00 | 17,397.31 | 1,248,811 |
| 2023-05-12 | 19,840.00 | 19,850.00 | 19,310.00 | 19,680.00 | 17,850.83 | 1,018,686 |
| 2023-05-11 | 19,710.00 | 19,990.00 | 19,660.00 | 19,680.00 | 17,850.83 | 1,099,557 |
| 2023-05-10 | 19,940.00 | 20,050.00 | 19,520.00 | 19,690.00 | 17,859.90 | 1,341,246 |
| 2023-05-09 | 20,100.00 | 20,100.00 | 19,950.00 | 19,980.00 | 18,122.95 | 821,001 |
| 2023-05-08 | 20,050.00 | 20,350.00 | 20,000.00 | 20,050.00 | 18,186.44 | 988,266 |
| 2023-05-04 | 19,960.00 | 20,200.00 | 19,960.00 | 20,050.00 | 18,186.44 | 890,642 |
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.