HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 24,350.00 | 24,700.00 | 24,150.00 | 24,350.00 | 23,623.13 | 1,054,254 |
| 2025-07-21 | 24,750.00 | 24,900.00 | 24,150.00 | 24,400.00 | 23,671.64 | 1,789,266 |
| 2025-07-18 | 25,150.00 | 25,300.00 | 24,700.00 | 25,000.00 | 24,253.73 | 974,570 |
| 2025-07-17 | 25,150.00 | 25,400.00 | 24,800.00 | 25,250.00 | 24,496.27 | 1,437,024 |
| 2025-07-16 | 25,650.00 | 25,700.00 | 25,100.00 | 25,200.00 | 24,447.76 | 1,597,797 |
| 2025-07-15 | 25,950.00 | 26,250.00 | 25,550.00 | 25,950.00 | 25,175.37 | 2,028,883 |
| 2025-07-14 | 25,500.00 | 26,200.00 | 25,000.00 | 25,500.00 | 24,738.81 | 2,088,112 |
| 2025-07-11 | 24,700.00 | 25,750.00 | 24,600.00 | 25,450.00 | 24,690.30 | 3,099,390 |
| 2025-07-10 | 24,800.00 | 24,800.00 | 24,300.00 | 24,700.00 | 23,962.69 | 1,815,817 |
| 2025-07-09 | 24,050.00 | 24,900.00 | 23,850.00 | 24,750.00 | 24,011.19 | 2,142,199 |
| 2025-07-08 | 23,750.00 | 24,450.00 | 23,600.00 | 24,050.00 | 23,332.09 | 1,612,845 |
| 2025-07-07 | 24,550.00 | 24,600.00 | 23,500.00 | 24,000.00 | 23,283.58 | 1,456,575 |
| 2025-07-04 | 24,400.00 | 25,300.00 | 24,100.00 | 24,300.00 | 23,574.63 | 4,092,417 |
| 2025-07-03 | 23,400.00 | 24,100.00 | 23,250.00 | 23,900.00 | 23,186.57 | 2,045,683 |
| 2025-07-02 | 23,650.00 | 23,750.00 | 23,000.00 | 23,350.00 | 22,652.99 | 1,528,215 |
| 2025-07-01 | 22,850.00 | 23,700.00 | 22,800.00 | 23,300.00 | 22,604.48 | 1,900,273 |
| 2025-06-30 | 22,600.00 | 22,850.00 | 22,500.00 | 22,500.00 | 21,828.36 | 987,748 |
| 2025-06-27 | 23,100.00 | 23,150.00 | 22,250.00 | 22,400.00 | 21,731.34 | 1,562,326 |
| 2025-06-26 | 23,000.00 | 23,700.00 | 22,850.00 | 23,100.00 | 22,410.45 | 2,592,527 |
| 2025-06-25 | 23,100.00 | 23,150.00 | 22,700.00 | 22,850.00 | 22,167.91 | 1,816,170 |
| 2025-06-24 | 22,600.00 | 23,200.00 | 22,450.00 | 22,800.00 | 22,119.40 | 3,052,164 |
| 2025-06-23 | 24,550.00 | 24,600.00 | 23,150.00 | 23,550.00 | 22,847.01 | 4,624,142 |
| 2025-06-20 | 22,400.00 | 23,150.00 | 22,400.00 | 23,000.00 | 22,313.43 | 2,803,690 |
| 2025-06-19 | 23,100.00 | 23,150.00 | 22,500.00 | 22,750.00 | 22,070.90 | 1,703,760 |
| 2025-06-18 | 23,050.00 | 23,300.00 | 22,900.00 | 22,950.00 | 22,264.93 | 2,079,323 |
| 2025-06-17 | 23,650.00 | 23,650.00 | 22,750.00 | 23,000.00 | 22,313.43 | 4,484,756 |
| 2025-06-16 | 25,000.00 | 25,350.00 | 23,550.00 | 24,300.00 | 23,574.63 | 5,246,933 |
| 2025-06-13 | 23,550.00 | 25,000.00 | 22,800.00 | 24,200.00 | 23,477.61 | 10,270,590 |
| 2025-06-12 | 22,550.00 | 23,350.00 | 22,250.00 | 23,000.00 | 22,313.43 | 2,912,115 |
| 2025-06-11 | 22,450.00 | 22,550.00 | 22,000.00 | 22,500.00 | 21,828.36 | 1,452,670 |
| 2025-06-10 | 22,150.00 | 22,700.00 | 21,700.00 | 22,350.00 | 21,682.84 | 2,285,665 |
| 2025-06-09 | 21,950.00 | 22,200.00 | 21,650.00 | 22,150.00 | 21,488.81 | 2,557,621 |
| 2025-06-05 | 22,650.00 | 22,950.00 | 21,550.00 | 21,600.00 | 20,955.22 | 3,020,941 |
| 2025-06-04 | 23,300.00 | 23,650.00 | 22,250.00 | 22,550.00 | 21,876.87 | 2,651,013 |
| 2025-06-02 | 22,350.00 | 22,600.00 | 21,950.00 | 22,300.00 | 21,634.33 | 2,418,245 |
| 2025-05-30 | 21,650.00 | 21,750.00 | 21,050.00 | 21,300.00 | 20,664.18 | 2,553,909 |
| 2025-05-29 | 21,900.00 | 21,950.00 | 21,550.00 | 21,800.00 | 21,149.25 | 1,399,538 |
| 2025-05-28 | 22,000.00 | 22,250.00 | 21,450.00 | 21,700.00 | 21,052.24 | 1,424,962 |
| 2025-05-27 | 22,050.00 | 22,450.00 | 21,300.00 | 21,750.00 | 21,100.75 | 1,380,640 |
| 2025-05-26 | 22,100.00 | 23,000.00 | 21,950.00 | 22,200.00 | 21,537.31 | 1,428,353 |
| 2025-05-23 | 22,000.00 | 22,450.00 | 21,700.00 | 22,200.00 | 21,537.31 | 1,002,424 |
| 2025-05-22 | 22,300.00 | 22,400.00 | 21,900.00 | 22,200.00 | 21,537.31 | 1,166,866 |
| 2025-05-21 | 22,100.00 | 22,650.00 | 21,900.00 | 22,350.00 | 21,682.84 | 1,397,616 |
| 2025-05-20 | 23,000.00 | 23,200.00 | 21,850.00 | 22,100.00 | 21,440.30 | 1,950,025 |
| 2025-05-19 | 22,600.00 | 23,100.00 | 22,350.00 | 22,550.00 | 21,876.87 | 1,788,049 |
| 2025-05-16 | 22,250.00 | 23,200.00 | 21,500.00 | 22,950.00 | 22,264.93 | 3,865,416 |
| 2025-05-15 | 22,300.00 | 23,000.00 | 21,800.00 | 22,150.00 | 21,488.81 | 6,123,797 |
| 2025-05-14 | 20,300.00 | 21,100.00 | 20,100.00 | 20,800.00 | 20,179.10 | 3,358,604 |
| 2025-05-13 | 19,510.00 | 20,800.00 | 19,500.00 | 20,400.00 | 19,791.04 | 5,925,521 |
| 2025-05-12 | 18,310.00 | 19,340.00 | 18,290.00 | 19,280.00 | 18,704.48 | 4,412,644 |
| 2025-05-09 | 18,200.00 | 18,350.00 | 18,150.00 | 18,160.00 | 17,617.91 | 1,053,125 |
| 2025-05-08 | 18,450.00 | 18,460.00 | 18,090.00 | 18,110.00 | 17,569.40 | 1,987,659 |
| 2025-05-07 | 18,300.00 | 18,610.00 | 18,210.00 | 18,530.00 | 17,976.87 | 1,381,648 |
| 2025-05-02 | 18,180.00 | 18,300.00 | 18,060.00 | 18,250.00 | 17,705.22 | 1,027,760 |
| 2025-04-30 | 18,300.00 | 18,360.00 | 18,010.00 | 18,260.00 | 17,714.93 | 1,455,242 |
| 2025-04-29 | 18,600.00 | 18,630.00 | 18,200.00 | 18,250.00 | 17,705.22 | 2,031,119 |
| 2025-04-28 | 18,770.00 | 18,800.00 | 18,610.00 | 18,660.00 | 18,102.99 | 1,110,071 |
| 2025-04-25 | 19,030.00 | 19,030.00 | 18,590.00 | 18,820.00 | 18,258.21 | 1,776,211 |
| 2025-04-24 | 19,080.00 | 19,170.00 | 18,880.00 | 18,940.00 | 18,374.63 | 1,126,509 |
| 2025-04-23 | 19,160.00 | 19,260.00 | 19,020.00 | 19,070.00 | 18,500.75 | 1,367,125 |
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.