HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 21,150.00 | 21,200.00 | 20,900.00 | 21,100.00 | 21,100.00 | 836,927 |
| 2026-04-16 | 21,100.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | 1,339,723 |
| 2026-04-15 | 21,250.00 | 21,300.00 | 20,900.00 | 21,100.00 | 21,100.00 | 1,272,556 |
| 2026-04-14 | 21,250.00 | 21,300.00 | 20,850.00 | 21,000.00 | 21,000.00 | 983,620 |
| 2026-04-13 | 21,500.00 | 21,600.00 | 20,900.00 | 21,150.00 | 21,150.00 | 1,409,154 |
| 2026-04-10 | 20,750.00 | 21,900.00 | 20,650.00 | 21,650.00 | 21,650.00 | 2,583,258 |
| 2026-04-09 | 20,700.00 | 20,900.00 | 20,500.00 | 20,850.00 | 20,850.00 | 1,351,181 |
| 2026-04-08 | 20,650.00 | 20,900.00 | 20,350.00 | 20,650.00 | 20,650.00 | 1,531,581 |
| 2026-04-07 | 20,100.00 | 20,250.00 | 20,000.00 | 20,150.00 | 20,150.00 | 616,400 |
| 2026-04-06 | 20,200.00 | 20,350.00 | 20,050.00 | 20,100.00 | 20,100.00 | 668,571 |
| 2026-04-03 | 20,250.00 | 20,300.00 | 20,050.00 | 20,050.00 | 20,050.00 | 555,280 |
| 2026-04-02 | 20,500.00 | 20,700.00 | 19,890.00 | 20,150.00 | 20,150.00 | 1,492,831 |
| 2026-04-01 | 20,100.00 | 20,500.00 | 19,620.00 | 20,350.00 | 20,350.00 | 1,699,870 |
| 2026-03-31 | 19,220.00 | 19,670.00 | 19,150.00 | 19,570.00 | 19,570.00 | 1,754,901 |
| 2026-03-30 | 19,220.00 | 19,570.00 | 19,110.00 | 19,550.00 | 19,550.00 | 997,600 |
| 2026-03-27 | 19,590.00 | 19,710.00 | 19,110.00 | 19,660.00 | 19,660.00 | 1,462,587 |
| 2026-03-26 | 20,050.00 | 20,150.00 | 19,650.00 | 19,810.00 | 19,810.00 | 2,230,269 |
| 2026-03-25 | 20,000.00 | 20,200.00 | 19,880.00 | 19,930.00 | 19,930.00 | 1,979,504 |
| 2026-03-24 | 20,100.00 | 20,200.00 | 19,440.00 | 19,930.00 | 19,930.00 | 1,926,055 |
| 2026-03-23 | 20,750.00 | 20,800.00 | 19,810.00 | 19,810.00 | 19,810.00 | 1,927,151 |
| 2026-03-20 | 20,850.00 | 21,400.00 | 20,800.00 | 21,250.00 | 21,250.00 | 1,715,802 |
| 2026-03-19 | 21,200.00 | 21,250.00 | 20,800.00 | 20,850.00 | 20,850.00 | 1,013,546 |
| 2026-03-18 | 21,000.00 | 21,200.00 | 20,850.00 | 21,100.00 | 21,100.00 | 1,164,348 |
| 2026-03-17 | 21,050.00 | 21,100.00 | 20,700.00 | 20,850.00 | 20,850.00 | 1,025,325 |
| 2026-03-16 | 21,250.00 | 21,800.00 | 20,900.00 | 20,950.00 | 20,950.00 | 2,198,294 |
| 2026-03-13 | 21,300.00 | 21,400.00 | 21,000.00 | 21,050.00 | 21,050.00 | 1,906,186 |
| 2026-03-12 | 21,050.00 | 21,650.00 | 20,950.00 | 21,650.00 | 21,650.00 | 2,458,718 |
| 2026-03-11 | 20,950.00 | 21,550.00 | 20,950.00 | 21,000.00 | 21,000.00 | 2,900,100 |
| 2026-03-10 | 20,950.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,900.00 | 1,669,635 |
| 2026-03-09 | 20,800.00 | 21,600.00 | 20,400.00 | 20,650.00 | 20,650.00 | 2,525,375 |
| 2026-03-06 | 21,850.00 | 22,050.00 | 20,800.00 | 21,150.00 | 21,150.00 | 2,914,661 |
| 2026-03-05 | 21,200.00 | 21,650.00 | 20,700.00 | 21,250.00 | 21,250.00 | 5,207,570 |
| 2026-03-04 | 23,100.00 | 23,150.00 | 19,660.00 | 20,500.00 | 20,500.00 | 8,383,381 |
| 2026-03-03 | 24,650.00 | 24,950.00 | 23,300.00 | 24,500.00 | 24,500.00 | 15,527,320 |
| 2026-02-27 | 22,500.00 | 22,600.00 | 21,350.00 | 21,350.00 | 21,350.00 | 4,005,360 |
| 2026-02-26 | 23,200.00 | 23,200.00 | 22,150.00 | 22,300.00 | 22,300.00 | 2,945,822 |
| 2026-02-25 | 22,950.00 | 23,900.00 | 22,800.00 | 23,450.00 | 22,750.00 | 3,221,427 |
| 2026-02-24 | 23,000.00 | 23,050.00 | 22,600.00 | 22,950.00 | 22,264.93 | 1,564,676 |
| 2026-02-23 | 23,200.00 | 23,250.00 | 22,600.00 | 22,950.00 | 22,264.93 | 1,810,316 |
| 2026-02-20 | 23,250.00 | 23,300.00 | 22,700.00 | 23,150.00 | 22,458.96 | 2,619,449 |
| 2026-02-19 | 22,650.00 | 23,000.00 | 22,150.00 | 22,700.00 | 22,022.39 | 4,026,952 |
| 2026-02-13 | 21,150.00 | 21,850.00 | 20,950.00 | 21,450.00 | 20,809.70 | 2,828,722 |
| 2026-02-12 | 21,200.00 | 21,450.00 | 21,050.00 | 21,350.00 | 20,712.69 | 2,174,641 |
| 2026-02-11 | 21,600.00 | 21,650.00 | 20,850.00 | 21,050.00 | 20,421.64 | 2,579,066 |
| 2026-02-10 | 20,500.00 | 21,550.00 | 20,450.00 | 21,200.00 | 20,567.16 | 5,028,284 |
| 2026-02-09 | 20,350.00 | 20,600.00 | 20,150.00 | 20,400.00 | 19,791.04 | 1,919,629 |
| 2026-02-06 | 20,000.00 | 20,100.00 | 19,640.00 | 20,100.00 | 19,500.00 | 1,775,393 |
| 2026-02-05 | 20,400.00 | 20,750.00 | 20,200.00 | 20,300.00 | 19,694.03 | 1,469,694 |
| 2026-02-04 | 20,000.00 | 20,550.00 | 19,990.00 | 20,500.00 | 19,888.06 | 2,337,562 |
| 2026-02-03 | 19,760.00 | 20,200.00 | 19,750.00 | 20,100.00 | 19,500.00 | 1,680,757 |
| 2026-02-02 | 19,980.00 | 20,050.00 | 19,390.00 | 19,530.00 | 18,947.01 | 2,113,019 |
| 2026-01-30 | 20,250.00 | 20,500.00 | 19,950.00 | 20,000.00 | 19,402.99 | 1,769,729 |
| 2026-01-29 | 19,930.00 | 20,450.00 | 19,760.00 | 20,400.00 | 19,791.04 | 2,961,282 |
| 2026-01-28 | 20,150.00 | 20,200.00 | 19,970.00 | 20,000.00 | 19,402.99 | 2,004,303 |
| 2026-01-27 | 20,100.00 | 20,200.00 | 20,000.00 | 20,150.00 | 19,548.51 | 1,322,878 |
| 2026-01-26 | 20,350.00 | 20,400.00 | 20,050.00 | 20,100.00 | 19,500.00 | 1,698,162 |
| 2026-01-23 | 20,600.00 | 20,600.00 | 20,200.00 | 20,350.00 | 19,742.54 | 1,759,967 |
| 2026-01-22 | 20,150.00 | 20,800.00 | 20,050.00 | 20,550.00 | 19,936.57 | 2,453,202 |
| 2026-01-21 | 20,550.00 | 20,600.00 | 20,000.00 | 20,100.00 | 19,500.00 | 1,970,284 |
| 2026-01-20 | 19,850.00 | 21,100.00 | 19,850.00 | 20,950.00 | 20,324.63 | 4,472,716 |
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.