HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 30,000.00 | 30,600.00 | 29,200.00 | 29,350.00 | 25,159.97 | 3,366,121 |
| 2022-05-16 | 31,150.00 | 31,200.00 | 29,750.00 | 30,200.00 | 25,888.62 | 4,797,540 |
| 2022-05-13 | 31,250.00 | 31,500.00 | 30,100.00 | 31,100.00 | 26,660.14 | 5,719,123 |
| 2022-05-12 | 29,600.00 | 31,350.00 | 29,500.00 | 30,800.00 | 26,402.97 | 9,454,746 |
| 2022-05-11 | 28,650.00 | 29,850.00 | 28,400.00 | 29,700.00 | 25,460.00 | 4,957,968 |
| 2022-05-10 | 28,650.00 | 29,050.00 | 28,450.00 | 28,650.00 | 24,559.90 | 3,250,120 |
| 2022-05-09 | 29,250.00 | 29,400.00 | 28,750.00 | 29,400.00 | 25,202.83 | 2,438,194 |
| 2022-05-06 | 28,750.00 | 29,600.00 | 28,550.00 | 29,450.00 | 25,245.69 | 3,151,619 |
| 2022-05-04 | 29,350.00 | 29,400.00 | 28,300.00 | 29,200.00 | 25,031.38 | 2,661,654 |
| 2022-05-03 | 29,250.00 | 29,450.00 | 28,850.00 | 28,900.00 | 24,774.21 | 2,519,124 |
| 2022-05-02 | 27,750.00 | 29,000.00 | 27,700.00 | 28,950.00 | 24,817.07 | 3,406,043 |
| 2022-04-29 | 28,700.00 | 28,750.00 | 27,900.00 | 28,400.00 | 24,345.59 | 3,595,636 |
| 2022-04-28 | 27,100.00 | 28,500.00 | 26,950.00 | 28,500.00 | 24,431.32 | 5,584,595 |
| 2022-04-27 | 26,300.00 | 26,850.00 | 26,250.00 | 26,850.00 | 23,016.87 | 2,239,743 |
| 2022-04-26 | 26,850.00 | 27,150.00 | 26,400.00 | 27,150.00 | 23,274.04 | 2,242,768 |
| 2022-04-25 | 26,600.00 | 26,900.00 | 26,450.00 | 26,750.00 | 22,931.15 | 2,688,093 |
| 2022-04-22 | 27,700.00 | 27,750.00 | 26,900.00 | 27,400.00 | 23,488.35 | 3,115,991 |
| 2022-04-21 | 27,650.00 | 28,300.00 | 27,550.00 | 27,900.00 | 23,916.97 | 3,507,992 |
| 2022-04-20 | 28,100.00 | 28,650.00 | 27,300.00 | 27,400.00 | 23,488.35 | 4,726,480 |
| 2022-04-19 | 26,650.00 | 27,650.00 | 26,600.00 | 27,550.00 | 23,616.94 | 3,783,792 |
| 2022-04-18 | 26,400.00 | 26,700.00 | 26,100.00 | 26,400.00 | 22,631.11 | 1,817,537 |
| 2022-04-15 | 26,800.00 | 26,900.00 | 26,400.00 | 26,700.00 | 22,888.29 | 1,751,737 |
| 2022-04-14 | 27,100.00 | 27,650.00 | 26,800.00 | 27,000.00 | 23,145.46 | 3,125,577 |
| 2022-04-13 | 26,450.00 | 27,050.00 | 26,400.00 | 26,750.00 | 22,931.15 | 2,501,526 |
| 2022-04-12 | 26,800.00 | 27,150.00 | 26,350.00 | 26,600.00 | 22,802.56 | 3,535,102 |
| 2022-04-11 | 25,950.00 | 27,150.00 | 25,950.00 | 26,550.00 | 22,759.70 | 4,487,752 |
| 2022-04-08 | 25,550.00 | 26,300.00 | 25,550.00 | 25,950.00 | 22,245.36 | 3,916,365 |
| 2022-04-07 | 27,100.00 | 27,200.00 | 25,550.00 | 25,800.00 | 22,116.77 | 7,999,885 |
| 2022-04-06 | 28,300.00 | 28,450.00 | 27,450.00 | 27,650.00 | 23,702.66 | 4,598,999 |
| 2022-04-05 | 28,700.00 | 28,850.00 | 28,400.00 | 28,500.00 | 24,431.32 | 2,430,619 |
| 2022-04-04 | 28,700.00 | 29,150.00 | 28,250.00 | 28,550.00 | 24,474.18 | 2,686,922 |
| 2022-04-01 | 29,150.00 | 29,350.00 | 28,300.00 | 28,900.00 | 24,774.21 | 4,815,394 |
| 2022-03-31 | 29,400.00 | 29,900.00 | 29,000.00 | 29,150.00 | 24,988.52 | 3,614,580 |
| 2022-03-30 | 29,350.00 | 30,200.00 | 29,050.00 | 29,300.00 | 25,117.11 | 4,736,090 |
| 2022-03-29 | 29,800.00 | 29,950.00 | 29,050.00 | 29,150.00 | 24,988.52 | 3,186,058 |
| 2022-03-28 | 30,050.00 | 30,600.00 | 29,300.00 | 29,650.00 | 25,417.14 | 4,642,964 |
| 2022-03-25 | 31,300.00 | 31,400.00 | 30,100.00 | 30,200.00 | 25,888.62 | 4,692,749 |
| 2022-03-24 | 31,100.00 | 31,600.00 | 30,500.00 | 31,150.00 | 26,703.00 | 3,928,721 |
| 2022-03-23 | 31,650.00 | 31,900.00 | 31,050.00 | 31,200.00 | 26,745.86 | 4,710,071 |
| 2022-03-22 | 32,700.00 | 32,900.00 | 31,050.00 | 31,150.00 | 26,703.00 | 7,494,777 |
| 2022-03-21 | 34,000.00 | 34,000.00 | 32,600.00 | 32,600.00 | 27,946.00 | 5,197,077 |
| 2022-03-18 | 32,800.00 | 34,200.00 | 32,650.00 | 33,950.00 | 29,103.27 | 10,611,190 |
| 2022-03-17 | 32,650.00 | 33,400.00 | 32,350.00 | 32,550.00 | 27,903.13 | 5,096,992 |
| 2022-03-16 | 32,400.00 | 33,050.00 | 31,850.00 | 32,000.00 | 27,431.65 | 5,764,481 |
| 2022-03-15 | 34,700.00 | 34,750.00 | 31,700.00 | 31,800.00 | 27,260.21 | 10,074,940 |
| 2022-03-14 | 32,700.00 | 34,900.00 | 32,650.00 | 34,500.00 | 29,574.75 | 11,311,300 |
| 2022-03-11 | 33,150.00 | 34,100.00 | 32,500.00 | 33,000.00 | 28,288.89 | 6,384,798 |
| 2022-03-10 | 34,650.00 | 34,700.00 | 32,700.00 | 32,900.00 | 28,203.17 | 7,638,431 |
| 2022-03-08 | 33,400.00 | 34,800.00 | 32,750.00 | 33,950.00 | 29,103.27 | 16,646,070 |
| 2022-03-07 | 35,800.00 | 36,850.00 | 33,550.00 | 33,800.00 | 28,974.68 | 19,672,240 |
| 2022-03-04 | 31,350.00 | 37,650.00 | 31,050.00 | 35,400.00 | 30,346.27 | 54,417,770 |
| 2022-03-03 | 29,400.00 | 31,100.00 | 29,250.00 | 31,000.00 | 26,574.41 | 8,387,135 |
| 2022-03-02 | 28,800.00 | 29,850.00 | 28,650.00 | 29,100.00 | 24,945.66 | 5,277,280 |
| 2022-02-28 | 29,450.00 | 30,100.00 | 28,400.00 | 28,850.00 | 24,731.35 | 8,087,679 |
| 2022-02-25 | 31,050.00 | 31,500.00 | 29,250.00 | 29,900.00 | 25,631.45 | 10,706,130 |
| 2022-02-24 | 30,900.00 | 31,550.00 | 30,250.00 | 30,550.00 | 26,188.66 | 9,962,246 |
| 2022-02-23 | 31,350.00 | 32,200.00 | 30,350.00 | 30,750.00 | 26,360.10 | 11,710,330 |
| 2022-02-22 | 29,600.00 | 32,200.00 | 29,500.00 | 30,750.00 | 26,360.10 | 20,910,230 |
| 2022-02-21 | 29,550.00 | 30,700.00 | 29,350.00 | 30,100.00 | 25,802.90 | 12,412,490 |
| 2022-02-18 | 27,350.00 | 29,800.00 | 27,150.00 | 29,600.00 | 25,374.28 | 21,056,160 |
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.