HMM Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21,750.00	22,050.00	21,650.00	21,950.00	19,909.85	1,143,188
2023-02-06	22,600.00	22,600.00	21,850.00	21,850.00	19,819.14	1,366,824
2023-02-03	22,700.00	22,700.00	22,050.00	22,600.00	20,499.43	1,472,496
2023-02-02	22,850.00	22,950.00	22,300.00	22,400.00	20,318.02	1,714,888
2023-02-01	21,900.00	22,650.00	21,750.00	22,500.00	20,408.73	2,219,428
2023-01-31	22,100.00	22,350.00	21,750.00	21,750.00	19,728.44	2,179,607
2023-01-30	23,050.00	23,200.00	22,050.00	22,100.00	20,045.90	3,410,725
2023-01-27	22,300.00	24,250.00	22,200.00	23,300.00	21,134.37	12,028,990
2023-01-26	21,950.00	21,950.00	21,450.00	21,800.00	19,773.79	1,545,217
2023-01-25	21,450.00	22,200.00	21,450.00	22,150.00	20,091.26	2,170,717
2023-01-20	21,350.00	21,500.00	20,950.00	21,350.00	19,365.61	1,058,066
2023-01-19	21,150.00	21,550.00	21,150.00	21,350.00	19,365.61	644,071
2023-01-18	21,550.00	21,600.00	21,050.00	21,500.00	19,501.67	855,162
2023-01-17	21,400.00	21,700.00	21,200.00	21,550.00	19,547.02	999,484
2023-01-16	21,400.00	21,700.00	21,050.00	21,400.00	19,410.97	986,614
2023-01-13	20,100.00	21,450.00	20,100.00	21,350.00	19,365.61	3,060,978
2023-01-12	20,450.00	20,450.00	19,950.00	19,950.00	18,095.74	1,199,938
2023-01-11	20,250.00	20,400.00	20,150.00	20,350.00	18,458.56	1,037,491
2023-01-10	19,950.00	20,400.00	19,900.00	20,050.00	18,186.44	1,296,447
2023-01-09	20,150.00	20,200.00	19,750.00	19,950.00	18,095.74	1,302,463
2023-01-06	19,350.00	20,000.00	19,200.00	19,900.00	18,050.38	1,304,187
2023-01-05	19,550.00	20,000.00	19,300.00	19,550.00	17,732.92	1,467,939
2023-01-04	19,000.00	19,450.00	18,950.00	19,250.00	17,460.80	1,295,311
2023-01-03	19,200.00	19,500.00	18,700.00	19,050.00	17,279.39	1,628,308
2023-01-02	19,350.00	20,100.00	19,300.00	19,350.00	17,551.50	1,221,954
2022-12-29	19,900.00	20,000.00	19,500.00	19,550.00	17,732.92	1,774,831
2022-12-28	20,900.00	20,950.00	19,750.00	20,100.00	18,231.80	4,633,683
2022-12-27	21,900.00	22,300.00	21,750.00	21,850.00	18,730.68	2,845,219
2022-12-26	21,900.00	21,950.00	21,350.00	21,750.00	18,644.95	1,483,746
2022-12-23	22,100.00	22,350.00	21,650.00	21,700.00	18,602.09	1,674,213
2022-12-22	21,800.00	22,450.00	21,750.00	22,450.00	19,245.02	1,885,052
2022-12-21	21,900.00	21,900.00	21,250.00	21,500.00	18,430.64	1,196,902
2022-12-20	22,550.00	22,650.00	21,500.00	21,650.00	18,559.23	1,830,910
2022-12-19	21,850.00	23,000.00	21,800.00	22,550.00	19,330.74	4,326,363
2022-12-16	21,100.00	21,800.00	21,050.00	21,800.00	18,687.81	1,212,779
2022-12-15	21,900.00	22,100.00	21,500.00	21,500.00	18,430.64	877,983
2022-12-14	22,200.00	22,300.00	21,750.00	21,900.00	18,773.54	1,408,625
2022-12-13	21,800.00	22,050.00	21,600.00	21,950.00	18,816.40	930,521
2022-12-12	21,750.00	22,050.00	21,600.00	21,700.00	18,602.09	841,442
2022-12-09	20,850.00	22,250.00	20,850.00	22,050.00	18,902.12	2,301,061
2022-12-08	20,950.00	21,200.00	20,550.00	20,850.00	17,873.44	1,437,355
2022-12-07	21,100.00	21,250.00	20,800.00	20,850.00	17,873.44	1,012,033
2022-12-06	21,750.00	21,800.00	21,000.00	21,100.00	18,087.75	1,272,076
2022-12-05	21,200.00	22,100.00	21,100.00	21,800.00	18,687.81	1,373,286
2022-12-02	21,700.00	21,950.00	21,350.00	21,400.00	18,344.92	1,073,570
2022-12-01	22,550.00	22,650.00	21,600.00	21,700.00	18,602.09	2,193,584
2022-11-30	21,900.00	22,300.00	21,600.00	22,300.00	19,116.43	2,542,699
2022-11-29	21,350.00	21,850.00	21,350.00	21,850.00	18,730.68	1,245,532
2022-11-28	21,450.00	21,850.00	21,050.00	21,350.00	18,302.06	1,166,319
2022-11-25	21,800.00	22,150.00	21,650.00	21,650.00	18,559.23	1,180,757
2022-11-24	22,400.00	22,600.00	21,450.00	21,800.00	18,687.81	2,445,325
2022-11-23	21,250.00	23,350.00	21,000.00	22,300.00	19,116.43	9,376,222
2022-11-22	19,900.00	20,700.00	19,900.00	20,550.00	17,616.26	886,703
2022-11-21	20,450.00	20,700.00	20,000.00	20,250.00	17,359.09	1,098,769
2022-11-18	20,500.00	21,050.00	20,300.00	20,400.00	17,487.68	1,031,657
2022-11-17	20,900.00	21,150.00	20,550.00	20,550.00	17,616.26	1,009,351
2022-11-16	21,600.00	21,650.00	20,900.00	21,000.00	18,002.02	1,437,965
2022-11-15	21,400.00	21,800.00	21,200.00	21,600.00	18,516.37	1,532,615
2022-11-14	21,250.00	21,650.00	21,100.00	21,300.00	18,259.19	2,718,580
2022-11-11	21,050.00	21,400.00	20,650.00	20,850.00	17,873.44	2,336,104

← NewerPage 16 of 21 · 1,223 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.