HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 20,000.00 | 20,050.00 | 19,580.00 | 19,890.00 | 19,296.27 | 2,090,777 |
| 2026-01-16 | 20,350.00 | 20,400.00 | 20,000.00 | 20,000.00 | 19,402.99 | 1,976,574 |
| 2026-01-15 | 20,650.00 | 20,900.00 | 20,200.00 | 20,250.00 | 19,645.52 | 1,722,186 |
| 2026-01-14 | 21,150.00 | 21,150.00 | 20,500.00 | 20,750.00 | 20,130.60 | 1,419,392 |
| 2026-01-13 | 20,350.00 | 20,900.00 | 20,250.00 | 20,900.00 | 20,276.12 | 2,072,943 |
| 2026-01-12 | 20,000.00 | 20,300.00 | 19,880.00 | 20,250.00 | 19,645.52 | 1,563,578 |
| 2026-01-09 | 20,100.00 | 20,200.00 | 19,910.00 | 20,000.00 | 19,402.99 | 1,057,976 |
| 2026-01-08 | 19,830.00 | 20,250.00 | 19,790.00 | 19,960.00 | 19,364.18 | 1,562,627 |
| 2026-01-07 | 19,800.00 | 20,000.00 | 19,640.00 | 19,930.00 | 19,335.07 | 1,857,534 |
| 2026-01-06 | 19,880.00 | 19,940.00 | 19,770.00 | 19,920.00 | 19,325.37 | 1,639,208 |
| 2026-01-05 | 20,100.00 | 20,150.00 | 19,760.00 | 19,850.00 | 19,257.46 | 1,927,746 |
| 2026-01-02 | 20,600.00 | 20,600.00 | 20,000.00 | 20,200.00 | 19,597.01 | 1,345,331 |
| 2025-12-30 | 20,300.00 | 20,600.00 | 20,250.00 | 20,500.00 | 19,888.06 | 675,599 |
| 2025-12-29 | 20,250.00 | 20,400.00 | 20,050.00 | 20,350.00 | 19,742.54 | 984,614 |
| 2025-12-26 | 20,650.00 | 20,700.00 | 20,200.00 | 20,300.00 | 19,694.03 | 833,715 |
| 2025-12-24 | 20,550.00 | 20,800.00 | 20,500.00 | 20,650.00 | 20,033.58 | 825,840 |
| 2025-12-23 | 20,600.00 | 20,750.00 | 20,450.00 | 20,500.00 | 19,888.06 | 673,012 |
| 2025-12-22 | 20,700.00 | 20,800.00 | 20,400.00 | 20,550.00 | 19,936.57 | 779,923 |
| 2025-12-19 | 20,700.00 | 20,700.00 | 20,200.00 | 20,550.00 | 19,936.57 | 2,678,229 |
| 2025-12-18 | 20,500.00 | 20,650.00 | 20,300.00 | 20,500.00 | 19,888.06 | 787,596 |
| 2025-12-17 | 21,050.00 | 21,100.00 | 20,550.00 | 20,750.00 | 20,130.60 | 988,746 |
| 2025-12-16 | 20,900.00 | 21,100.00 | 20,600.00 | 20,800.00 | 20,179.10 | 1,887,128 |
| 2025-12-15 | 20,500.00 | 20,950.00 | 20,350.00 | 20,700.00 | 20,082.09 | 1,178,042 |
| 2025-12-12 | 20,500.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,130.60 | 1,048,310 |
| 2025-12-11 | 20,250.00 | 20,650.00 | 20,100.00 | 20,400.00 | 19,791.04 | 1,603,017 |
| 2025-12-10 | 20,600.00 | 20,650.00 | 20,050.00 | 20,150.00 | 19,548.51 | 944,858 |
| 2025-12-09 | 20,550.00 | 20,950.00 | 20,400.00 | 20,600.00 | 19,985.07 | 1,212,593 |
| 2025-12-08 | 20,600.00 | 20,650.00 | 20,200.00 | 20,500.00 | 19,888.06 | 1,461,790 |
| 2025-12-05 | 20,100.00 | 20,650.00 | 20,000.00 | 20,550.00 | 19,936.57 | 1,882,949 |
| 2025-12-04 | 20,050.00 | 20,500.00 | 19,960.00 | 20,100.00 | 19,500.00 | 1,011,957 |
| 2025-12-03 | 20,350.00 | 20,400.00 | 19,970.00 | 20,150.00 | 19,548.51 | 914,819 |
| 2025-12-02 | 19,980.00 | 20,300.00 | 19,750.00 | 20,150.00 | 19,548.51 | 1,183,634 |
| 2025-12-01 | 19,470.00 | 20,600.00 | 19,460.00 | 19,980.00 | 19,383.58 | 2,761,859 |
| 2025-11-28 | 19,030.00 | 19,290.00 | 18,960.00 | 19,140.00 | 18,568.66 | 926,144 |
| 2025-11-27 | 19,010.00 | 19,090.00 | 18,950.00 | 19,000.00 | 18,432.84 | 804,634 |
| 2025-11-26 | 18,890.00 | 19,070.00 | 18,830.00 | 19,010.00 | 18,442.54 | 891,017 |
| 2025-11-25 | 18,850.00 | 18,950.00 | 18,660.00 | 18,710.00 | 18,151.49 | 699,300 |
| 2025-11-24 | 19,250.00 | 19,290.00 | 18,660.00 | 18,660.00 | 18,102.99 | 1,792,050 |
| 2025-11-21 | 19,050.00 | 19,170.00 | 18,940.00 | 19,150.00 | 18,578.36 | 811,115 |
| 2025-11-20 | 19,090.00 | 19,450.00 | 19,050.00 | 19,230.00 | 18,655.97 | 791,032 |
| 2025-11-19 | 18,930.00 | 19,300.00 | 18,930.00 | 19,050.00 | 18,481.34 | 1,119,880 |
| 2025-11-18 | 19,020.00 | 19,200.00 | 18,740.00 | 18,750.00 | 18,190.30 | 1,132,039 |
| 2025-11-17 | 19,440.00 | 19,490.00 | 19,060.00 | 19,240.00 | 18,665.67 | 1,185,437 |
| 2025-11-14 | 19,990.00 | 19,990.00 | 19,400.00 | 19,420.00 | 18,840.30 | 1,637,011 |
| 2025-11-13 | 20,000.00 | 20,200.00 | 19,860.00 | 20,000.00 | 19,402.99 | 1,510,829 |
| 2025-11-12 | 19,950.00 | 20,250.00 | 19,750.00 | 20,200.00 | 19,597.01 | 793,634 |
| 2025-11-11 | 20,050.00 | 20,300.00 | 19,800.00 | 19,910.00 | 19,315.67 | 1,151,056 |
| 2025-11-10 | 19,820.00 | 20,200.00 | 19,700.00 | 20,200.00 | 19,597.01 | 876,894 |
| 2025-11-07 | 19,900.00 | 20,050.00 | 19,600.00 | 19,820.00 | 19,228.36 | 1,293,166 |
| 2025-11-06 | 20,000.00 | 20,200.00 | 19,810.00 | 20,050.00 | 19,451.49 | 1,054,234 |
| 2025-11-05 | 20,250.00 | 20,250.00 | 19,430.00 | 19,800.00 | 19,208.96 | 2,281,476 |
| 2025-11-04 | 20,150.00 | 20,400.00 | 20,050.00 | 20,200.00 | 19,597.01 | 1,168,772 |
| 2025-11-03 | 20,450.00 | 20,500.00 | 20,100.00 | 20,250.00 | 19,645.52 | 1,361,996 |
| 2025-10-31 | 20,600.00 | 20,850.00 | 20,450.00 | 20,550.00 | 19,936.57 | 1,405,454 |
| 2025-10-30 | 21,000.00 | 21,450.00 | 20,650.00 | 20,750.00 | 20,130.60 | 1,574,965 |
| 2025-10-29 | 21,100.00 | 21,150.00 | 20,550.00 | 20,650.00 | 20,033.58 | 1,442,559 |
| 2025-10-28 | 21,200.00 | 21,200.00 | 20,750.00 | 21,000.00 | 20,373.13 | 967,668 |
| 2025-10-27 | 20,550.00 | 21,600.00 | 20,500.00 | 21,200.00 | 20,567.16 | 2,482,267 |
| 2025-10-24 | 20,800.00 | 20,800.00 | 20,250.00 | 20,550.00 | 19,936.57 | 1,938,070 |
| 2025-10-23 | 20,750.00 | 21,150.00 | 20,600.00 | 20,750.00 | 20,130.60 | 1,137,374 |
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.