HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 19,940.00 | 20,500.00 | 19,800.00 | 20,050.00 | 20,050.00 | 1,405,959 |
| 2026-07-15 | 20,000.00 | 20,300.00 | 19,820.00 | 20,100.00 | 20,100.00 | 1,475,566 |
| 2026-07-14 | 19,600.00 | 20,400.00 | 19,460.00 | 19,760.00 | 19,760.00 | 2,415,311 |
| 2026-07-13 | 19,710.00 | 20,500.00 | 19,400.00 | 19,550.00 | 19,550.00 | 1,869,104 |
| 2026-07-10 | 19,540.00 | 20,100.00 | 19,540.00 | 19,740.00 | 19,740.00 | 1,145,498 |
| 2026-07-09 | 19,970.00 | 20,150.00 | 19,320.00 | 19,320.00 | 19,320.00 | 1,704,499 |
| 2026-07-08 | 19,460.00 | 20,200.00 | 19,250.00 | 20,050.00 | 20,050.00 | 1,792,200 |
| 2026-07-07 | 19,370.00 | 19,600.00 | 19,030.00 | 19,600.00 | 19,600.00 | 1,022,105 |
| 2026-07-06 | 19,270.00 | 19,700.00 | 19,050.00 | 19,380.00 | 19,380.00 | 781,207 |
| 2026-07-03 | 19,240.00 | 19,380.00 | 18,710.00 | 19,170.00 | 19,170.00 | 796,152 |
| 2026-07-02 | 18,740.00 | 19,590.00 | 18,270.00 | 19,100.00 | 19,100.00 | 1,365,885 |
| 2026-07-01 | 18,900.00 | 19,000.00 | 18,430.00 | 18,660.00 | 18,660.00 | 782,865 |
| 2026-06-30 | 19,180.00 | 19,190.00 | 18,610.00 | 18,610.00 | 18,610.00 | 948,016 |
| 2026-06-29 | 18,320.00 | 19,340.00 | 18,040.00 | 19,220.00 | 19,220.00 | 1,067,053 |
| 2026-06-26 | 18,670.00 | 18,770.00 | 17,910.00 | 18,310.00 | 18,310.00 | 1,323,756 |
| 2026-06-25 | 19,010.00 | 19,440.00 | 18,660.00 | 18,660.00 | 18,660.00 | 903,622 |
| 2026-06-24 | 18,380.00 | 19,280.00 | 18,240.00 | 18,940.00 | 18,940.00 | 1,287,314 |
| 2026-06-23 | 19,400.00 | 19,670.00 | 18,540.00 | 18,590.00 | 18,590.00 | 1,305,362 |
| 2026-06-22 | 19,660.00 | 19,940.00 | 19,500.00 | 19,550.00 | 19,550.00 | 1,250,720 |
| 2026-06-19 | 20,450.00 | 20,500.00 | 19,410.00 | 20,150.00 | 20,150.00 | 2,617,721 |
| 2026-06-18 | 21,900.00 | 21,900.00 | 20,450.00 | 20,450.00 | 20,450.00 | 1,606,593 |
| 2026-06-17 | 21,900.00 | 23,200.00 | 21,700.00 | 22,100.00 | 22,100.00 | 2,899,739 |
| 2026-06-16 | 21,050.00 | 22,200.00 | 20,600.00 | 22,150.00 | 22,150.00 | 2,870,572 |
| 2026-06-15 | 20,800.00 | 22,050.00 | 20,350.00 | 21,300.00 | 21,300.00 | 3,112,754 |
| 2026-06-12 | 19,230.00 | 20,150.00 | 19,010.00 | 20,050.00 | 20,050.00 | 1,884,795 |
| 2026-06-11 | 18,100.00 | 18,850.00 | 18,000.00 | 18,850.00 | 18,850.00 | 1,514,045 |
| 2026-06-10 | 18,850.00 | 19,000.00 | 18,020.00 | 18,380.00 | 18,380.00 | 1,532,018 |
| 2026-06-09 | 18,630.00 | 19,270.00 | 18,600.00 | 19,030.00 | 19,030.00 | 1,307,905 |
| 2026-06-08 | 18,500.00 | 19,200.00 | 18,500.00 | 18,650.00 | 18,650.00 | 1,381,984 |
| 2026-06-05 | 19,670.00 | 19,750.00 | 19,200.00 | 19,450.00 | 19,450.00 | 1,254,965 |
| 2026-06-04 | 19,700.00 | 20,300.00 | 19,500.00 | 19,620.00 | 19,620.00 | 1,712,067 |
| 2026-06-02 | 19,630.00 | 19,640.00 | 19,190.00 | 19,510.00 | 19,510.00 | 1,663,134 |
| 2026-06-01 | 19,560.00 | 20,150.00 | 19,490.00 | 19,770.00 | 19,770.00 | 1,869,134 |
| 2026-05-29 | 19,650.00 | 19,710.00 | 19,170.00 | 19,560.00 | 19,560.00 | 4,878,532 |
| 2026-05-28 | 19,970.00 | 19,990.00 | 19,250.00 | 19,610.00 | 19,610.00 | 1,849,835 |
| 2026-05-27 | 20,150.00 | 20,450.00 | 19,660.00 | 19,740.00 | 19,740.00 | 1,567,558 |
| 2026-05-26 | 20,800.00 | 20,800.00 | 20,150.00 | 20,200.00 | 20,200.00 | 979,554 |
| 2026-05-22 | 20,350.00 | 20,850.00 | 20,250.00 | 20,500.00 | 20,500.00 | 1,448,051 |
| 2026-05-21 | 19,940.00 | 20,450.00 | 19,930.00 | 20,250.00 | 20,250.00 | 1,586,080 |
| 2026-05-20 | 19,940.00 | 19,950.00 | 19,330.00 | 19,670.00 | 19,670.00 | 1,266,333 |
| 2026-05-19 | 20,050.00 | 20,250.00 | 19,510.00 | 19,820.00 | 19,820.00 | 1,279,956 |
| 2026-05-18 | 19,730.00 | 20,150.00 | 19,250.00 | 19,960.00 | 19,960.00 | 1,714,572 |
| 2026-05-15 | 20,150.00 | 20,400.00 | 19,590.00 | 19,890.00 | 19,890.00 | 1,771,846 |
| 2026-05-14 | 19,680.00 | 20,100.00 | 19,340.00 | 20,100.00 | 20,100.00 | 1,817,808 |
| 2026-05-13 | 20,000.00 | 20,250.00 | 19,530.00 | 19,830.00 | 19,830.00 | 1,149,268 |
| 2026-05-12 | 20,050.00 | 20,050.00 | 19,370.00 | 19,800.00 | 19,800.00 | 1,806,276 |
| 2026-05-11 | 20,400.00 | 20,400.00 | 19,990.00 | 20,050.00 | 20,050.00 | 1,462,624 |
| 2026-05-08 | 20,750.00 | 21,000.00 | 20,500.00 | 20,600.00 | 20,600.00 | 1,058,706 |
| 2026-05-07 | 20,700.00 | 21,100.00 | 20,650.00 | 20,950.00 | 20,950.00 | 1,446,250 |
| 2026-05-06 | 20,850.00 | 20,900.00 | 20,550.00 | 20,550.00 | 20,550.00 | 1,687,422 |
| 2026-05-04 | 22,050.00 | 22,050.00 | 21,050.00 | 21,150.00 | 21,150.00 | 2,366,415 |
| 2026-04-30 | 20,650.00 | 20,750.00 | 20,300.00 | 20,500.00 | 20,500.00 | 1,013,500 |
| 2026-04-29 | 20,750.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | 670,706 |
| 2026-04-28 | 20,900.00 | 21,050.00 | 20,650.00 | 20,750.00 | 20,750.00 | 903,590 |
| 2026-04-27 | 21,200.00 | 21,250.00 | 20,850.00 | 20,950.00 | 20,950.00 | 853,387 |
| 2026-04-24 | 20,650.00 | 21,300.00 | 20,600.00 | 21,100.00 | 21,100.00 | 1,373,810 |
| 2026-04-23 | 20,850.00 | 21,000.00 | 20,450.00 | 20,750.00 | 20,750.00 | 1,227,356 |
| 2026-04-22 | 21,050.00 | 21,100.00 | 20,650.00 | 20,850.00 | 20,850.00 | 1,117,187 |
| 2026-04-21 | 21,050.00 | 21,200.00 | 20,900.00 | 21,100.00 | 21,100.00 | 821,520 |
| 2026-04-20 | 21,200.00 | 21,350.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,102,110 |
← NewerPage 2 of 2 · 120 trading days
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.