HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 27,350.00 | 29,800.00 | 27,150.00 | 29,600.00 | 25,374.28 | 21,056,160 |
| 2022-02-17 | 25,500.00 | 28,100.00 | 25,500.00 | 27,800.00 | 23,831.25 | 23,023,529 |
| 2022-02-16 | 26,050.00 | 26,250.00 | 25,200.00 | 25,250.00 | 21,645.29 | 4,684,836 |
| 2022-02-15 | 25,800.00 | 27,850.00 | 25,250.00 | 25,250.00 | 21,645.29 | 14,360,070 |
| 2022-02-14 | 24,750.00 | 25,550.00 | 24,050.00 | 25,000.00 | 21,430.98 | 4,203,112 |
| 2022-02-11 | 24,200.00 | 24,700.00 | 23,850.00 | 24,350.00 | 20,873.77 | 1,452,809 |
| 2022-02-10 | 24,700.00 | 25,050.00 | 24,050.00 | 24,650.00 | 21,130.95 | 2,399,578 |
| 2022-02-09 | 24,800.00 | 25,150.00 | 24,350.00 | 24,450.00 | 20,959.50 | 1,784,104 |
| 2022-02-08 | 23,650.00 | 24,650.00 | 23,500.00 | 24,400.00 | 20,916.64 | 4,150,951 |
| 2022-02-07 | 23,300.00 | 23,300.00 | 22,300.00 | 23,200.00 | 19,887.95 | 2,415,889 |
| 2022-02-04 | 22,700.00 | 23,250.00 | 22,400.00 | 23,200.00 | 19,887.95 | 1,414,297 |
| 2022-02-03 | 22,400.00 | 23,100.00 | 22,300.00 | 22,950.00 | 19,673.64 | 3,034,754 |
| 2022-01-28 | 21,950.00 | 22,300.00 | 21,100.00 | 21,900.00 | 18,773.54 | 3,075,846 |
| 2022-01-27 | 22,800.00 | 23,200.00 | 21,900.00 | 21,900.00 | 18,773.54 | 2,740,061 |
| 2022-01-26 | 22,000.00 | 23,350.00 | 21,900.00 | 22,750.00 | 19,502.19 | 3,436,960 |
| 2022-01-25 | 23,850.00 | 23,950.00 | 22,100.00 | 22,150.00 | 18,987.85 | 4,036,255 |
| 2022-01-24 | 24,650.00 | 24,800.00 | 23,450.00 | 23,800.00 | 20,402.29 | 2,743,341 |
| 2022-01-21 | 24,350.00 | 24,800.00 | 24,200.00 | 24,650.00 | 21,130.95 | 1,798,166 |
| 2022-01-20 | 24,300.00 | 25,050.00 | 24,050.00 | 24,400.00 | 20,916.64 | 1,376,154 |
| 2022-01-19 | 24,250.00 | 24,900.00 | 24,100.00 | 24,350.00 | 20,873.77 | 1,464,531 |
| 2022-01-18 | 25,050.00 | 25,300.00 | 24,600.00 | 24,700.00 | 21,173.81 | 1,536,216 |
| 2022-01-17 | 25,250.00 | 26,200.00 | 25,000.00 | 25,050.00 | 21,473.84 | 2,819,887 |
| 2022-01-14 | 26,000.00 | 26,050.00 | 25,000.00 | 25,200.00 | 21,602.43 | 2,718,361 |
| 2022-01-13 | 26,500.00 | 26,750.00 | 26,000.00 | 26,250.00 | 22,502.53 | 1,336,667 |
| 2022-01-12 | 25,750.00 | 26,450.00 | 25,750.00 | 26,350.00 | 22,588.25 | 1,286,258 |
| 2022-01-11 | 25,950.00 | 26,450.00 | 25,500.00 | 25,750.00 | 22,073.91 | 1,472,434 |
| 2022-01-10 | 26,150.00 | 26,500.00 | 25,900.00 | 26,200.00 | 22,459.67 | 1,470,458 |
| 2022-01-07 | 26,250.00 | 26,500.00 | 25,850.00 | 26,400.00 | 22,631.11 | 1,489,092 |
| 2022-01-06 | 27,000.00 | 27,400.00 | 26,200.00 | 26,300.00 | 22,545.39 | 2,358,598 |
| 2022-01-05 | 27,300.00 | 28,350.00 | 27,050.00 | 27,450.00 | 23,531.21 | 3,298,920 |
| 2022-01-04 | 27,250.00 | 27,600.00 | 26,900.00 | 27,300.00 | 23,402.63 | 1,215,935 |
| 2022-01-03 | 27,150.00 | 27,650.00 | 26,600.00 | 27,300.00 | 23,402.63 | 1,832,655 |
| 2021-12-30 | 27,600.00 | 27,600.00 | 26,700.00 | 26,900.00 | 23,059.73 | 2,187,686 |
| 2021-12-29 | 26,200.00 | 27,650.00 | 26,050.00 | 27,600.00 | 23,659.80 | 5,332,646 |
| 2021-12-28 | 26,450.00 | 26,800.00 | 25,200.00 | 25,500.00 | 21,345.26 | 6,618,850 |
| 2021-12-27 | 27,800.00 | 27,800.00 | 26,300.00 | 26,500.00 | 22,182.32 | 2,956,549 |
| 2021-12-24 | 28,250.00 | 28,400.00 | 27,650.00 | 27,650.00 | 23,144.95 | 1,589,299 |
| 2021-12-23 | 27,850.00 | 28,500.00 | 27,750.00 | 28,150.00 | 23,563.49 | 2,246,656 |
| 2021-12-22 | 28,550.00 | 28,650.00 | 27,300.00 | 27,850.00 | 23,312.37 | 2,376,087 |
| 2021-12-21 | 28,000.00 | 28,800.00 | 27,950.00 | 28,400.00 | 23,772.75 | 2,453,863 |
| 2021-12-20 | 28,800.00 | 29,000.00 | 27,650.00 | 28,000.00 | 23,437.93 | 2,871,710 |
| 2021-12-17 | 28,000.00 | 29,050.00 | 27,900.00 | 28,800.00 | 24,107.58 | 4,958,057 |
| 2021-12-16 | 27,100.00 | 28,100.00 | 27,000.00 | 28,100.00 | 23,521.63 | 3,170,773 |
| 2021-12-15 | 28,300.00 | 28,350.00 | 26,900.00 | 27,050.00 | 22,642.71 | 3,906,787 |
| 2021-12-14 | 28,600.00 | 28,850.00 | 27,950.00 | 28,400.00 | 23,772.75 | 2,633,341 |
| 2021-12-13 | 27,650.00 | 28,950.00 | 27,650.00 | 28,250.00 | 23,647.19 | 4,837,597 |
| 2021-12-10 | 27,400.00 | 27,800.00 | 27,300.00 | 27,350.00 | 22,893.83 | 1,319,837 |
| 2021-12-09 | 27,500.00 | 27,900.00 | 27,000.00 | 27,650.00 | 23,144.95 | 2,098,100 |
| 2021-12-08 | 28,050.00 | 28,250.00 | 27,300.00 | 27,400.00 | 22,935.69 | 2,976,593 |
| 2021-12-07 | 27,300.00 | 27,950.00 | 26,650.00 | 27,850.00 | 23,312.37 | 3,642,734 |
| 2021-12-06 | 26,800.00 | 27,800.00 | 26,550.00 | 27,150.00 | 22,726.42 | 4,534,653 |
| 2021-12-03 | 27,150.00 | 27,500.00 | 26,050.00 | 26,800.00 | 22,433.44 | 6,085,215 |
| 2021-12-02 | 24,500.00 | 26,600.00 | 24,400.00 | 26,400.00 | 22,098.62 | 7,577,808 |
| 2021-12-01 | 23,700.00 | 25,300.00 | 23,400.00 | 24,850.00 | 20,801.16 | 5,974,541 |
| 2021-11-30 | 25,400.00 | 25,450.00 | 23,250.00 | 23,600.00 | 19,754.82 | 4,134,454 |
| 2021-11-29 | 23,500.00 | 25,350.00 | 23,400.00 | 24,750.00 | 20,717.45 | 5,287,452 |
| 2021-11-26 | 24,900.00 | 25,350.00 | 24,050.00 | 24,450.00 | 20,466.33 | 3,437,153 |
| 2021-11-25 | 25,050.00 | 25,400.00 | 24,650.00 | 24,850.00 | 20,801.16 | 1,835,835 |
| 2021-11-24 | 25,050.00 | 25,300.00 | 24,400.00 | 25,000.00 | 20,926.72 | 3,683,016 |
| 2021-11-23 | 25,750.00 | 26,050.00 | 25,050.00 | 25,100.00 | 21,010.43 | 3,188,923 |
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.