HMM Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	19,960.00	20,200.00	19,960.00	20,050.00	18,186.44	890,642
2023-05-03	19,950.00	20,250.00	19,950.00	19,990.00	18,132.02	784,846
2023-05-02	20,250.00	20,300.00	19,950.00	20,100.00	18,231.80	1,348,933
2023-04-28	20,150.00	21,000.00	20,000.00	20,400.00	18,503.91	1,598,388
2023-04-27	20,250.00	20,250.00	19,970.00	20,000.00	18,141.09	1,117,904
2023-04-26	20,650.00	20,750.00	20,200.00	20,300.00	18,413.21	1,141,474
2023-04-25	21,150.00	21,350.00	20,700.00	20,800.00	18,866.73	1,035,411
2023-04-24	21,600.00	21,800.00	21,050.00	21,150.00	19,184.20	1,146,286
2023-04-21	21,750.00	21,750.00	21,050.00	21,700.00	19,683.08	1,684,304
2023-04-20	21,600.00	22,150.00	21,500.00	21,850.00	19,819.14	2,223,297
2023-04-19	21,650.00	21,800.00	21,450.00	21,650.00	19,637.73	1,499,965
2023-04-18	21,350.00	21,700.00	21,150.00	21,600.00	19,592.38	2,330,319
2023-04-17	20,700.00	21,350.00	20,500.00	21,350.00	19,365.61	2,786,435
2023-04-14	20,550.00	20,800.00	20,400.00	20,600.00	18,685.32	1,281,965
2023-04-13	20,250.00	21,500.00	20,200.00	20,600.00	18,685.32	3,907,407
2023-04-12	20,200.00	20,450.00	20,050.00	20,300.00	18,413.21	1,504,719
2023-04-11	19,960.00	20,200.00	19,910.00	20,050.00	18,186.44	1,260,893
2023-04-10	19,710.00	20,150.00	19,500.00	19,770.00	17,932.47	1,258,126
2023-04-07	19,610.00	19,860.00	19,510.00	19,710.00	17,878.04	1,098,386
2023-04-06	20,150.00	20,200.00	19,530.00	19,530.00	17,714.77	1,766,245
2023-04-05	20,150.00	20,350.00	20,050.00	20,100.00	18,231.80	976,321
2023-04-04	20,050.00	20,100.00	19,980.00	20,100.00	18,231.80	765,937
2023-04-03	20,400.00	20,400.00	19,960.00	20,000.00	18,141.09	1,325,238
2023-03-31	20,050.00	20,650.00	19,940.00	20,350.00	18,458.56	1,684,387
2023-03-30	20,000.00	20,150.00	19,760.00	20,000.00	18,141.09	1,202,765
2023-03-29	20,100.00	20,200.00	19,860.00	19,910.00	18,059.46	892,056
2023-03-28	19,810.00	20,100.00	19,800.00	20,050.00	18,186.44	877,604
2023-03-27	20,200.00	20,250.00	19,700.00	19,740.00	17,905.26	1,355,214
2023-03-24	20,150.00	20,200.00	19,990.00	20,200.00	18,322.50	1,011,106
2023-03-23	20,300.00	20,400.00	20,050.00	20,150.00	18,277.15	1,005,449
2023-03-22	20,550.00	20,550.00	20,300.00	20,300.00	18,413.21	777,795
2023-03-21	20,250.00	20,650.00	20,250.00	20,400.00	18,503.91	1,007,446
2023-03-20	20,400.00	20,550.00	20,100.00	20,100.00	18,231.80	770,141
2023-03-17	20,350.00	20,400.00	19,950.00	20,400.00	18,503.91	1,778,167
2023-03-16	19,970.00	20,450.00	19,910.00	20,300.00	18,413.21	1,110,133
2023-03-15	20,150.00	20,500.00	20,050.00	20,150.00	18,277.15	898,103
2023-03-14	20,100.00	20,350.00	19,940.00	19,950.00	18,095.74	1,538,381
2023-03-13	20,600.00	20,700.00	20,200.00	20,350.00	18,458.56	1,125,095
2023-03-10	20,250.00	20,650.00	20,150.00	20,650.00	18,730.68	1,105,664
2023-03-09	21,200.00	21,250.00	20,600.00	20,600.00	18,685.32	1,480,527
2023-03-08	21,300.00	21,300.00	20,800.00	21,100.00	19,138.85	1,881,516
2023-03-07	22,100.00	22,100.00	21,450.00	21,500.00	19,501.67	1,899,931
2023-03-06	22,200.00	22,400.00	21,650.00	22,050.00	20,000.55	1,789,766
2023-03-03	22,800.00	22,850.00	22,200.00	22,450.00	20,363.37	1,524,268
2023-03-02	22,550.00	22,950.00	22,300.00	22,450.00	20,363.37	1,494,238
2023-02-28	22,700.00	23,150.00	22,500.00	22,550.00	20,454.08	1,999,832
2023-02-27	23,050.00	23,050.00	22,450.00	22,650.00	20,544.78	1,524,681
2023-02-24	22,900.00	23,400.00	22,850.00	23,050.00	20,907.61	2,347,926
2023-02-23	22,700.00	23,450.00	22,400.00	22,800.00	20,680.84	5,763,386
2023-02-22	21,600.00	22,100.00	21,600.00	21,950.00	19,909.85	1,445,516
2023-02-21	21,700.00	22,100.00	21,700.00	22,000.00	19,955.20	1,168,170
2023-02-20	21,900.00	22,050.00	21,450.00	21,700.00	19,683.08	1,366,186
2023-02-17	21,950.00	22,450.00	21,800.00	22,150.00	20,091.26	924,786
2023-02-16	22,100.00	22,200.00	21,800.00	22,200.00	20,136.61	1,460,805
2023-02-15	22,250.00	22,450.00	21,950.00	22,000.00	19,955.20	1,606,859
2023-02-14	21,800.00	22,400.00	21,800.00	22,150.00	20,091.26	2,090,855
2023-02-13	21,800.00	21,800.00	21,050.00	21,400.00	19,410.97	1,649,974
2023-02-10	21,750.00	22,150.00	21,400.00	21,950.00	19,909.85	1,216,493
2023-02-09	21,850.00	22,000.00	21,700.00	21,700.00	19,683.08	1,136,894
2023-02-08	22,100.00	22,200.00	21,950.00	22,050.00	20,000.55	849,722

← NewerPage 15 of 21 · 1,224 trading daysOlder →

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.