HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 20,500.00 | 21,350.00 | 20,250.00 | 20,250.00 | 17,359.09 | 2,799,767 |
| 2022-11-09 | 20,750.00 | 20,900.00 | 20,500.00 | 20,500.00 | 17,573.40 | 1,513,822 |
| 2022-11-08 | 19,900.00 | 20,800.00 | 19,900.00 | 20,650.00 | 17,701.99 | 3,144,591 |
| 2022-11-07 | 18,950.00 | 19,900.00 | 18,800.00 | 19,700.00 | 16,887.61 | 2,819,524 |
| 2022-11-04 | 18,300.00 | 18,900.00 | 18,000.00 | 18,900.00 | 16,201.82 | 1,547,386 |
| 2022-11-03 | 18,700.00 | 18,750.00 | 18,300.00 | 18,300.00 | 15,687.48 | 2,416,428 |
| 2022-11-02 | 18,900.00 | 19,050.00 | 18,650.00 | 19,000.00 | 16,287.54 | 1,229,867 |
| 2022-11-01 | 19,100.00 | 19,200.00 | 18,800.00 | 19,000.00 | 16,287.54 | 1,430,639 |
| 2022-10-31 | 18,850.00 | 19,100.00 | 18,800.00 | 19,100.00 | 16,373.27 | 1,841,709 |
| 2022-10-28 | 18,850.00 | 19,100.00 | 18,300.00 | 18,600.00 | 15,944.65 | 1,912,137 |
| 2022-10-27 | 18,850.00 | 19,150.00 | 18,700.00 | 18,950.00 | 16,244.68 | 1,283,490 |
| 2022-10-26 | 19,000.00 | 19,050.00 | 18,400.00 | 18,500.00 | 15,858.92 | 1,376,304 |
| 2022-10-25 | 19,300.00 | 19,350.00 | 18,700.00 | 18,800.00 | 16,116.10 | 1,031,175 |
| 2022-10-24 | 19,250.00 | 19,600.00 | 18,950.00 | 19,150.00 | 16,416.13 | 1,214,409 |
| 2022-10-21 | 19,050.00 | 19,200.00 | 18,850.00 | 19,000.00 | 16,287.54 | 975,268 |
| 2022-10-20 | 19,400.00 | 19,600.00 | 18,850.00 | 19,100.00 | 16,373.27 | 1,243,702 |
| 2022-10-19 | 19,550.00 | 19,650.00 | 19,250.00 | 19,300.00 | 16,544.72 | 1,217,366 |
| 2022-10-18 | 19,450.00 | 19,800.00 | 19,200.00 | 19,250.00 | 16,501.85 | 1,474,066 |
| 2022-10-17 | 18,400.00 | 19,200.00 | 18,250.00 | 19,050.00 | 16,330.41 | 1,644,104 |
| 2022-10-14 | 18,450.00 | 19,000.00 | 18,450.00 | 18,650.00 | 15,987.51 | 2,039,220 |
| 2022-10-13 | 17,800.00 | 18,450.00 | 17,650.00 | 18,150.00 | 15,558.89 | 3,182,619 |
| 2022-10-12 | 17,500.00 | 17,900.00 | 17,000.00 | 17,800.00 | 15,258.86 | 2,572,376 |
| 2022-10-11 | 17,600.00 | 17,950.00 | 17,150.00 | 17,800.00 | 15,258.86 | 2,803,625 |
| 2022-10-07 | 18,150.00 | 18,350.00 | 17,950.00 | 18,200.00 | 15,601.75 | 1,832,720 |
| 2022-10-06 | 18,200.00 | 18,700.00 | 17,750.00 | 18,350.00 | 15,730.34 | 3,082,633 |
| 2022-10-05 | 19,000.00 | 19,050.00 | 18,050.00 | 18,100.00 | 15,516.03 | 2,436,789 |
| 2022-10-04 | 18,650.00 | 19,150.00 | 18,600.00 | 18,700.00 | 16,030.37 | 2,486,379 |
| 2022-09-30 | 18,200.00 | 19,100.00 | 18,200.00 | 18,500.00 | 15,858.92 | 2,257,332 |
| 2022-09-29 | 19,500.00 | 19,650.00 | 18,500.00 | 18,600.00 | 15,944.65 | 3,136,968 |
| 2022-09-28 | 19,350.00 | 19,600.00 | 18,450.00 | 19,350.00 | 16,587.58 | 2,953,508 |
| 2022-09-27 | 18,250.00 | 20,350.00 | 18,250.00 | 19,550.00 | 16,759.03 | 8,388,569 |
| 2022-09-26 | 18,400.00 | 18,800.00 | 18,050.00 | 18,150.00 | 15,558.89 | 3,455,841 |
| 2022-09-23 | 19,750.00 | 19,800.00 | 18,850.00 | 18,850.00 | 16,158.96 | 3,736,509 |
| 2022-09-22 | 20,050.00 | 20,200.00 | 19,700.00 | 19,850.00 | 17,016.20 | 2,035,424 |
| 2022-09-21 | 20,050.00 | 20,800.00 | 20,000.00 | 20,400.00 | 17,487.68 | 1,773,317 |
| 2022-09-20 | 20,150.00 | 20,550.00 | 20,050.00 | 20,100.00 | 17,230.51 | 1,660,245 |
| 2022-09-19 | 20,200.00 | 20,400.00 | 19,850.00 | 19,850.00 | 17,016.20 | 2,087,492 |
| 2022-09-16 | 20,750.00 | 20,850.00 | 20,000.00 | 20,600.00 | 17,659.13 | 8,699,632 |
| 2022-09-15 | 20,950.00 | 21,450.00 | 20,650.00 | 21,050.00 | 18,044.88 | 2,031,433 |
| 2022-09-14 | 20,200.00 | 21,400.00 | 19,950.00 | 20,750.00 | 17,787.71 | 3,000,775 |
| 2022-09-13 | 20,300.00 | 21,400.00 | 20,300.00 | 21,050.00 | 18,044.88 | 3,527,633 |
| 2022-09-08 | 19,750.00 | 20,100.00 | 19,700.00 | 20,000.00 | 17,144.78 | 2,929,449 |
| 2022-09-07 | 20,200.00 | 20,300.00 | 19,600.00 | 19,650.00 | 16,844.75 | 3,263,689 |
| 2022-09-06 | 20,500.00 | 20,800.00 | 20,150.00 | 20,400.00 | 17,487.68 | 2,637,910 |
| 2022-09-05 | 21,000.00 | 21,500.00 | 20,400.00 | 20,600.00 | 17,659.13 | 3,238,898 |
| 2022-09-02 | 21,850.00 | 21,900.00 | 21,150.00 | 21,350.00 | 18,302.06 | 2,355,222 |
| 2022-09-01 | 22,050.00 | 22,200.00 | 21,600.00 | 21,600.00 | 18,516.37 | 2,003,799 |
| 2022-08-31 | 21,600.00 | 22,500.00 | 21,550.00 | 22,250.00 | 19,073.57 | 3,037,465 |
| 2022-08-30 | 22,100.00 | 22,250.00 | 21,600.00 | 21,800.00 | 18,687.81 | 3,355,429 |
| 2022-08-29 | 22,200.00 | 22,400.00 | 22,000.00 | 22,100.00 | 18,944.99 | 2,456,318 |
| 2022-08-26 | 23,650.00 | 23,700.00 | 22,950.00 | 23,200.00 | 19,887.95 | 1,930,417 |
| 2022-08-25 | 22,100.00 | 23,700.00 | 22,100.00 | 23,400.00 | 20,059.40 | 5,025,204 |
| 2022-08-24 | 22,050.00 | 22,400.00 | 21,900.00 | 22,050.00 | 18,902.12 | 1,756,943 |
| 2022-08-23 | 22,250.00 | 22,550.00 | 22,000.00 | 22,050.00 | 18,902.12 | 2,396,981 |
| 2022-08-22 | 23,000.00 | 23,050.00 | 22,550.00 | 22,600.00 | 19,373.61 | 1,881,648 |
| 2022-08-19 | 23,650.00 | 23,700.00 | 23,200.00 | 23,250.00 | 19,930.81 | 1,253,616 |
| 2022-08-18 | 23,400.00 | 23,850.00 | 23,300.00 | 23,550.00 | 20,187.98 | 1,696,146 |
| 2022-08-17 | 23,850.00 | 24,000.00 | 23,350.00 | 23,450.00 | 20,102.26 | 1,760,929 |
| 2022-08-16 | 24,400.00 | 24,400.00 | 23,700.00 | 23,800.00 | 20,402.29 | 3,726,910 |
| 2022-08-12 | 25,950.00 | 26,050.00 | 24,200.00 | 24,400.00 | 20,916.64 | 5,442,936 |
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.