HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 25,350.00 | 25,900.00 | 25,100.00 | 25,300.00 | 21,688.15 | 2,134,263 |
| 2022-08-10 | 25,150.00 | 25,250.00 | 24,550.00 | 24,950.00 | 21,388.12 | 1,216,713 |
| 2022-08-09 | 25,200.00 | 25,450.00 | 25,050.00 | 25,150.00 | 21,559.56 | 961,323 |
| 2022-08-08 | 26,000.00 | 26,250.00 | 25,000.00 | 25,050.00 | 21,473.84 | 2,059,021 |
| 2022-08-05 | 25,400.00 | 26,150.00 | 25,350.00 | 26,000.00 | 22,288.22 | 1,888,075 |
| 2022-08-04 | 25,200.00 | 25,500.00 | 24,900.00 | 25,350.00 | 21,731.01 | 1,282,247 |
| 2022-08-03 | 24,950.00 | 25,000.00 | 24,450.00 | 24,900.00 | 21,345.26 | 1,096,795 |
| 2022-08-02 | 25,300.00 | 25,500.00 | 24,800.00 | 24,850.00 | 21,302.39 | 1,100,760 |
| 2022-08-01 | 25,050.00 | 25,450.00 | 24,650.00 | 25,200.00 | 21,602.43 | 1,571,916 |
| 2022-07-29 | 24,400.00 | 24,950.00 | 24,300.00 | 24,850.00 | 21,302.39 | 1,983,738 |
| 2022-07-28 | 24,550.00 | 25,200.00 | 24,050.00 | 24,050.00 | 20,616.60 | 1,753,752 |
| 2022-07-27 | 24,250.00 | 24,350.00 | 24,050.00 | 24,300.00 | 20,830.91 | 951,798 |
| 2022-07-26 | 24,450.00 | 24,550.00 | 24,100.00 | 24,250.00 | 20,788.05 | 962,923 |
| 2022-07-25 | 23,850.00 | 24,600.00 | 23,750.00 | 24,250.00 | 20,788.05 | 1,587,003 |
| 2022-07-22 | 24,250.00 | 24,500.00 | 23,900.00 | 24,100.00 | 20,659.46 | 1,564,244 |
| 2022-07-21 | 24,500.00 | 24,550.00 | 24,050.00 | 24,300.00 | 20,830.91 | 1,473,850 |
| 2022-07-20 | 24,100.00 | 24,400.00 | 23,950.00 | 24,200.00 | 20,745.19 | 1,825,600 |
| 2022-07-19 | 23,050.00 | 23,850.00 | 22,900.00 | 23,650.00 | 20,273.71 | 1,944,572 |
| 2022-07-18 | 22,750.00 | 23,300.00 | 22,600.00 | 23,150.00 | 19,845.09 | 2,314,545 |
| 2022-07-15 | 23,500.00 | 23,500.00 | 22,400.00 | 22,500.00 | 19,287.88 | 3,100,455 |
| 2022-07-14 | 23,600.00 | 23,650.00 | 22,450.00 | 23,500.00 | 20,145.12 | 2,883,047 |
| 2022-07-13 | 23,200.00 | 23,850.00 | 23,200.00 | 23,600.00 | 20,230.84 | 1,367,907 |
| 2022-07-12 | 24,000.00 | 24,100.00 | 23,300.00 | 23,550.00 | 20,187.98 | 1,950,727 |
| 2022-07-11 | 25,200.00 | 25,250.00 | 24,250.00 | 24,300.00 | 20,830.91 | 1,542,179 |
| 2022-07-08 | 25,200.00 | 25,600.00 | 25,000.00 | 25,100.00 | 21,516.70 | 2,356,848 |
| 2022-07-07 | 24,300.00 | 25,200.00 | 24,150.00 | 24,800.00 | 21,259.53 | 2,219,083 |
| 2022-07-06 | 24,750.00 | 24,800.00 | 23,850.00 | 23,850.00 | 20,445.15 | 1,812,772 |
| 2022-07-05 | 23,800.00 | 24,850.00 | 23,650.00 | 24,750.00 | 21,216.67 | 2,132,434 |
| 2022-07-04 | 24,150.00 | 24,350.00 | 23,150.00 | 23,650.00 | 20,273.71 | 2,052,977 |
| 2022-07-01 | 25,000.00 | 25,650.00 | 23,750.00 | 24,000.00 | 20,573.74 | 2,733,631 |
| 2022-06-30 | 25,250.00 | 25,450.00 | 24,550.00 | 24,600.00 | 21,088.08 | 2,497,846 |
| 2022-06-29 | 25,650.00 | 25,700.00 | 24,950.00 | 25,250.00 | 21,645.29 | 2,124,542 |
| 2022-06-28 | 25,300.00 | 26,500.00 | 25,100.00 | 26,000.00 | 22,288.22 | 2,549,618 |
| 2022-06-27 | 24,150.00 | 25,600.00 | 24,150.00 | 25,500.00 | 21,859.60 | 3,397,972 |
| 2022-06-24 | 24,000.00 | 24,450.00 | 23,400.00 | 24,100.00 | 20,659.46 | 3,826,604 |
| 2022-06-23 | 24,900.00 | 25,250.00 | 23,500.00 | 24,000.00 | 20,573.74 | 6,962,828 |
| 2022-06-22 | 26,550.00 | 27,250.00 | 25,400.00 | 25,400.00 | 21,773.87 | 3,735,995 |
| 2022-06-21 | 25,300.00 | 26,400.00 | 25,150.00 | 26,100.00 | 22,373.94 | 2,766,214 |
| 2022-06-20 | 27,000.00 | 27,050.00 | 25,100.00 | 25,250.00 | 21,645.29 | 4,682,501 |
| 2022-06-17 | 26,950.00 | 27,400.00 | 26,700.00 | 26,900.00 | 23,059.73 | 3,066,997 |
| 2022-06-16 | 28,250.00 | 28,500.00 | 27,300.00 | 27,850.00 | 23,874.11 | 1,963,484 |
| 2022-06-15 | 28,700.00 | 28,900.00 | 27,250.00 | 27,650.00 | 23,702.66 | 2,928,922 |
| 2022-06-14 | 27,650.00 | 28,800.00 | 27,400.00 | 28,500.00 | 24,431.32 | 3,129,413 |
| 2022-06-13 | 29,050.00 | 29,450.00 | 28,300.00 | 28,300.00 | 24,259.87 | 2,309,349 |
| 2022-06-10 | 28,750.00 | 29,700.00 | 28,750.00 | 29,450.00 | 25,245.69 | 2,295,031 |
| 2022-06-09 | 29,750.00 | 29,900.00 | 29,150.00 | 29,450.00 | 25,245.69 | 3,890,341 |
| 2022-06-08 | 30,650.00 | 30,900.00 | 29,850.00 | 30,450.00 | 26,102.93 | 2,468,400 |
| 2022-06-07 | 31,000.00 | 31,400.00 | 30,350.00 | 30,800.00 | 26,402.97 | 2,263,801 |
| 2022-06-03 | 30,950.00 | 31,400.00 | 30,850.00 | 31,250.00 | 26,788.72 | 1,965,290 |
| 2022-06-02 | 32,150.00 | 32,200.00 | 30,800.00 | 30,850.00 | 26,445.83 | 4,677,005 |
| 2022-05-31 | 31,950.00 | 32,500.00 | 31,250.00 | 32,450.00 | 27,817.41 | 7,351,423 |
| 2022-05-30 | 34,000.00 | 34,050.00 | 31,650.00 | 31,950.00 | 27,388.79 | 7,824,229 |
| 2022-05-27 | 33,200.00 | 33,950.00 | 32,800.00 | 33,750.00 | 28,931.82 | 5,245,802 |
| 2022-05-26 | 32,500.00 | 32,900.00 | 32,100.00 | 32,600.00 | 27,946.00 | 2,849,389 |
| 2022-05-25 | 32,650.00 | 32,800.00 | 31,850.00 | 32,300.00 | 27,688.82 | 3,479,975 |
| 2022-05-24 | 32,200.00 | 33,150.00 | 32,000.00 | 32,250.00 | 27,645.96 | 7,375,202 |
| 2022-05-23 | 30,700.00 | 31,700.00 | 30,400.00 | 31,650.00 | 27,131.62 | 5,740,540 |
| 2022-05-20 | 29,250.00 | 30,200.00 | 28,950.00 | 30,150.00 | 25,845.76 | 2,608,633 |
| 2022-05-19 | 28,700.00 | 29,250.00 | 28,200.00 | 29,250.00 | 25,074.25 | 3,960,034 |
| 2022-05-18 | 29,550.00 | 30,150.00 | 29,400.00 | 29,500.00 | 25,288.56 | 2,585,458 |
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.