HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 20,400.00 | 20,850.00 | 20,300.00 | 20,850.00 | 20,227.61 | 1,754,055 |
| 2025-10-21 | 20,550.00 | 20,600.00 | 20,200.00 | 20,200.00 | 19,597.01 | 2,057,218 |
| 2025-10-20 | 20,900.00 | 20,900.00 | 20,400.00 | 20,450.00 | 19,839.55 | 1,688,157 |
| 2025-10-17 | 21,300.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,179.10 | 1,431,564 |
| 2025-10-16 | 20,650.00 | 21,350.00 | 20,550.00 | 20,950.00 | 20,324.63 | 2,357,189 |
| 2025-10-15 | 20,500.00 | 20,600.00 | 20,250.00 | 20,350.00 | 19,742.54 | 1,051,718 |
| 2025-10-14 | 20,000.00 | 20,800.00 | 19,950.00 | 20,400.00 | 19,791.04 | 2,657,751 |
| 2025-10-13 | 19,550.00 | 20,100.00 | 19,470.00 | 20,050.00 | 19,451.49 | 1,341,072 |
| 2025-10-10 | 20,200.00 | 20,450.00 | 19,810.00 | 19,870.00 | 19,276.87 | 2,751,819 |
| 2025-10-02 | 20,100.00 | 20,550.00 | 20,100.00 | 20,400.00 | 19,791.04 | 2,130,538 |
| 2025-10-01 | 20,050.00 | 20,250.00 | 19,950.00 | 20,000.00 | 19,402.99 | 1,304,689 |
| 2025-09-30 | 20,600.00 | 20,650.00 | 19,990.00 | 20,050.00 | 19,451.49 | 2,611,458 |
| 2025-09-29 | 20,950.00 | 21,150.00 | 20,550.00 | 20,600.00 | 19,985.07 | 1,305,154 |
| 2025-09-26 | 21,000.00 | 21,000.00 | 20,425.00 | 20,550.00 | 19,936.57 | 1,456,625 |
| 2025-09-25 | 21,450.00 | 21,500.00 | 21,000.00 | 21,050.00 | 20,421.64 | 1,503,486 |
| 2025-09-24 | 21,550.00 | 21,600.00 | 21,200.00 | 21,300.00 | 20,664.18 | 1,676,252 |
| 2025-09-23 | 22,000.00 | 22,100.00 | 21,100.00 | 21,250.00 | 20,615.67 | 3,238,314 |
| 2025-09-22 | 22,600.00 | 22,650.00 | 21,800.00 | 21,900.00 | 21,246.27 | 2,655,834 |
| 2025-09-19 | 23,050.00 | 23,050.00 | 22,450.00 | 22,450.00 | 21,779.85 | 2,382,968 |
| 2025-09-18 | 23,550.00 | 23,550.00 | 22,900.00 | 23,000.00 | 22,313.43 | 2,435,127 |
| 2025-09-17 | 23,550.00 | 23,900.00 | 23,400.00 | 23,500.00 | 22,798.51 | 1,321,926 |
| 2025-09-16 | 23,450.00 | 23,875.00 | 23,300.00 | 23,700.00 | 22,992.54 | 974,019 |
| 2025-09-15 | 23,950.00 | 23,950.00 | 23,300.00 | 23,450.00 | 22,750.00 | 1,088,519 |
| 2025-09-12 | 23,800.00 | 24,650.00 | 23,650.00 | 24,300.00 | 23,574.63 | 2,364,519 |
| 2025-09-11 | 23,700.00 | 23,900.00 | 23,200.00 | 23,900.00 | 23,186.57 | 1,948,243 |
| 2025-09-10 | 23,000.00 | 23,800.00 | 23,000.00 | 23,750.00 | 23,041.04 | 2,239,788 |
| 2025-09-09 | 23,150.00 | 23,250.00 | 22,900.00 | 23,050.00 | 22,361.94 | 1,737,477 |
| 2025-09-08 | 23,000.00 | 23,100.00 | 22,600.00 | 23,050.00 | 22,361.94 | 1,440,410 |
| 2025-09-05 | 24,100.00 | 24,100.00 | 22,750.00 | 22,950.00 | 22,264.93 | 5,127,767 |
| 2025-09-04 | 22,150.00 | 22,600.00 | 22,150.00 | 22,500.00 | 21,828.36 | 1,126,537 |
| 2025-09-03 | 22,300.00 | 22,450.00 | 22,100.00 | 22,250.00 | 21,585.82 | 831,062 |
| 2025-09-02 | 22,350.00 | 22,600.00 | 22,100.00 | 22,350.00 | 21,682.84 | 912,075 |
| 2025-09-01 | 22,400.00 | 22,600.00 | 22,050.00 | 22,400.00 | 21,731.34 | 969,669 |
| 2025-08-29 | 21,950.00 | 22,600.00 | 21,700.00 | 22,100.00 | 21,440.30 | 1,296,230 |
| 2025-08-28 | 21,900.00 | 22,000.00 | 21,800.00 | 21,850.00 | 21,197.76 | 1,345,367 |
| 2025-08-27 | 22,200.00 | 22,250.00 | 21,850.00 | 21,900.00 | 21,246.27 | 1,023,995 |
| 2025-08-26 | 22,500.00 | 22,550.00 | 21,900.00 | 22,000.00 | 21,343.28 | 2,415,351 |
| 2025-08-25 | 22,700.00 | 22,800.00 | 22,400.00 | 22,450.00 | 21,779.85 | 1,036,714 |
| 2025-08-22 | 22,700.00 | 22,900.00 | 22,450.00 | 22,600.00 | 21,925.37 | 855,733 |
| 2025-08-21 | 22,800.00 | 22,950.00 | 22,500.00 | 22,600.00 | 21,925.37 | 1,925,830 |
| 2025-08-20 | 22,500.00 | 23,200.00 | 22,450.00 | 23,000.00 | 22,313.43 | 2,083,910 |
| 2025-08-19 | 23,500.00 | 23,550.00 | 22,800.00 | 22,950.00 | 22,264.93 | 2,345,848 |
| 2025-08-18 | 24,400.00 | 24,500.00 | 23,500.00 | 23,650.00 | 22,944.03 | 5,425,175 |
| 2025-08-14 | 22,600.00 | 22,700.00 | 21,450.00 | 22,100.00 | 21,440.30 | 2,472,780 |
| 2025-08-13 | 22,600.00 | 22,650.00 | 22,300.00 | 22,550.00 | 21,876.87 | 926,142 |
| 2025-08-12 | 22,450.00 | 22,800.00 | 22,350.00 | 22,450.00 | 21,779.85 | 734,822 |
| 2025-08-11 | 22,900.00 | 23,000.00 | 22,500.00 | 22,550.00 | 21,876.87 | 659,051 |
| 2025-08-08 | 23,200.00 | 23,200.00 | 22,900.00 | 23,000.00 | 22,313.43 | 5,473,234 |
| 2025-08-07 | 23,500.00 | 23,550.00 | 23,050.00 | 23,200.00 | 22,507.46 | 697,335 |
| 2025-08-06 | 22,900.00 | 23,250.00 | 22,750.00 | 23,050.00 | 22,361.94 | 655,158 |
| 2025-08-05 | 23,200.00 | 23,300.00 | 22,600.00 | 23,050.00 | 22,361.94 | 1,141,560 |
| 2025-08-04 | 22,600.00 | 23,150.00 | 22,600.00 | 23,000.00 | 22,313.43 | 837,977 |
| 2025-08-01 | 23,400.00 | 23,700.00 | 22,850.00 | 23,000.00 | 22,313.43 | 1,103,275 |
| 2025-07-31 | 24,150.00 | 24,300.00 | 23,400.00 | 23,450.00 | 22,750.00 | 1,188,005 |
| 2025-07-30 | 23,500.00 | 23,750.00 | 23,400.00 | 23,650.00 | 22,944.03 | 879,686 |
| 2025-07-29 | 23,650.00 | 23,750.00 | 23,350.00 | 23,650.00 | 22,944.03 | 1,024,346 |
| 2025-07-28 | 24,300.00 | 24,750.00 | 23,600.00 | 23,950.00 | 23,235.07 | 1,449,849 |
| 2025-07-25 | 24,400.00 | 24,950.00 | 24,400.00 | 24,600.00 | 23,865.67 | 754,531 |
| 2025-07-24 | 24,800.00 | 25,000.00 | 24,500.00 | 24,600.00 | 23,865.67 | 945,010 |
| 2025-07-23 | 24,600.00 | 25,100.00 | 24,500.00 | 24,700.00 | 23,962.69 | 1,372,846 |
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.