HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 19,160.00 | 19,260.00 | 19,020.00 | 19,070.00 | 18,500.75 | 1,367,125 |
| 2025-04-22 | 19,110.00 | 19,550.00 | 18,970.00 | 19,010.00 | 18,442.54 | 1,690,132 |
| 2025-04-21 | 19,380.00 | 19,400.00 | 18,810.00 | 18,960.00 | 18,394.03 | 2,019,719 |
| 2025-04-18 | 20,850.00 | 20,850.00 | 19,320.00 | 19,350.00 | 18,772.39 | 4,330,697 |
| 2025-04-17 | 19,430.00 | 19,520.00 | 19,140.00 | 19,270.00 | 18,694.78 | 675,651 |
| 2025-04-16 | 19,260.00 | 19,540.00 | 18,930.00 | 19,440.00 | 18,859.70 | 952,778 |
| 2025-04-15 | 19,230.00 | 19,350.00 | 19,100.00 | 19,220.00 | 18,646.27 | 586,483 |
| 2025-04-14 | 19,320.00 | 19,500.00 | 18,910.00 | 19,220.00 | 18,646.27 | 1,244,978 |
| 2025-04-11 | 18,700.00 | 19,500.00 | 18,500.00 | 19,320.00 | 18,743.28 | 1,990,121 |
| 2025-04-10 | 18,900.00 | 19,170.00 | 18,590.00 | 19,110.00 | 18,539.55 | 1,965,062 |
| 2025-04-09 | 17,880.00 | 18,120.00 | 17,560.00 | 17,690.00 | 17,161.94 | 1,501,952 |
| 2025-04-08 | 18,650.00 | 19,180.00 | 17,960.00 | 17,990.00 | 17,452.99 | 1,784,291 |
| 2025-04-07 | 19,000.00 | 19,100.00 | 18,010.00 | 18,250.00 | 17,705.22 | 2,153,008 |
| 2025-04-04 | 19,330.00 | 19,890.00 | 19,170.00 | 19,600.00 | 19,014.93 | 1,366,835 |
| 2025-04-03 | 19,930.00 | 20,100.00 | 19,660.00 | 19,750.00 | 19,160.45 | 1,514,820 |
| 2025-04-02 | 20,700.00 | 20,800.00 | 20,200.00 | 20,550.00 | 19,936.57 | 1,232,283 |
| 2025-04-01 | 19,750.00 | 20,750.00 | 19,730.00 | 20,550.00 | 19,936.57 | 1,848,065 |
| 2025-03-31 | 19,400.00 | 19,840.00 | 19,130.00 | 19,560.00 | 18,976.12 | 1,622,658 |
| 2025-03-28 | 20,150.00 | 20,200.00 | 19,500.00 | 19,670.00 | 19,082.84 | 904,795 |
| 2025-03-27 | 20,150.00 | 20,300.00 | 19,980.00 | 20,050.00 | 19,451.49 | 955,729 |
| 2025-03-26 | 20,550.00 | 20,800.00 | 20,200.00 | 20,500.00 | 19,888.06 | 1,074,723 |
| 2025-03-25 | 20,350.00 | 21,000.00 | 20,350.00 | 20,550.00 | 19,936.57 | 1,784,934 |
| 2025-03-24 | 19,830.00 | 20,550.00 | 19,740.00 | 20,350.00 | 19,742.54 | 2,362,012 |
| 2025-03-21 | 19,830.00 | 20,150.00 | 19,440.00 | 19,840.00 | 19,247.76 | 2,008,944 |
| 2025-03-20 | 20,150.00 | 20,350.00 | 19,740.00 | 20,050.00 | 19,451.49 | 1,899,891 |
| 2025-03-19 | 20,850.00 | 20,900.00 | 20,000.00 | 20,000.00 | 19,402.99 | 2,390,038 |
| 2025-03-18 | 20,950.00 | 21,150.00 | 20,700.00 | 20,800.00 | 20,179.10 | 1,527,052 |
| 2025-03-17 | 20,650.00 | 20,900.00 | 20,550.00 | 20,850.00 | 20,227.61 | 1,346,575 |
| 2025-03-14 | 20,750.00 | 21,150.00 | 20,250.00 | 20,700.00 | 20,082.09 | 1,976,062 |
| 2025-03-13 | 20,900.00 | 21,100.00 | 20,500.00 | 20,600.00 | 19,985.07 | 2,710,209 |
| 2025-03-12 | 21,300.00 | 21,500.00 | 20,750.00 | 20,950.00 | 20,324.63 | 2,175,055 |
| 2025-03-11 | 21,400.00 | 21,900.00 | 21,000.00 | 21,250.00 | 20,615.67 | 2,997,429 |
| 2025-03-10 | 21,750.00 | 22,650.00 | 21,150.00 | 22,150.00 | 21,488.81 | 4,804,741 |
| 2025-03-07 | 21,350.00 | 22,000.00 | 21,000.00 | 21,650.00 | 21,003.73 | 3,248,426 |
| 2025-03-06 | 21,750.00 | 21,750.00 | 20,900.00 | 21,450.00 | 20,809.70 | 2,669,828 |
| 2025-03-05 | 20,850.00 | 21,850.00 | 20,750.00 | 21,500.00 | 20,858.21 | 6,923,107 |
| 2025-03-04 | 19,500.00 | 21,200.00 | 19,280.00 | 20,650.00 | 20,033.58 | 6,118,697 |
| 2025-02-28 | 20,200.00 | 20,600.00 | 19,210.00 | 19,590.00 | 19,005.22 | 4,980,633 |
| 2025-02-27 | 20,450.00 | 20,750.00 | 20,000.00 | 20,500.00 | 19,888.06 | 2,855,080 |
| 2025-02-26 | 21,200.00 | 21,350.00 | 20,200.00 | 20,500.00 | 19,888.06 | 4,591,291 |
| 2025-02-25 | 19,670.00 | 21,450.00 | 19,100.00 | 20,900.00 | 20,276.12 | 17,234,930 |
| 2025-02-24 | 19,620.00 | 21,650.00 | 19,420.00 | 20,000.00 | 18,820.90 | 28,312,859 |
| 2025-02-21 | 18,790.00 | 19,000.00 | 18,350.00 | 18,670.00 | 17,569.31 | 1,438,535 |
| 2025-02-20 | 18,200.00 | 18,750.00 | 18,190.00 | 18,730.00 | 17,625.77 | 2,105,088 |
| 2025-02-19 | 18,100.00 | 18,410.00 | 18,070.00 | 18,300.00 | 17,221.12 | 1,417,477 |
| 2025-02-18 | 18,090.00 | 18,250.00 | 18,010.00 | 18,180.00 | 17,108.19 | 966,490 |
| 2025-02-17 | 18,370.00 | 18,370.00 | 18,060.00 | 18,100.00 | 17,032.91 | 1,148,596 |
| 2025-02-14 | 18,310.00 | 18,340.00 | 17,950.00 | 18,320.00 | 17,239.94 | 1,419,919 |
| 2025-02-13 | 18,350.00 | 18,360.00 | 18,050.00 | 18,110.00 | 17,042.32 | 1,850,313 |
| 2025-02-12 | 18,600.00 | 19,000.00 | 18,290.00 | 18,360.00 | 17,277.58 | 1,910,796 |
| 2025-02-11 | 18,260.00 | 19,000.00 | 18,230.00 | 18,410.00 | 17,324.63 | 1,829,464 |
| 2025-02-10 | 18,440.00 | 18,770.00 | 18,210.00 | 18,240.00 | 17,164.66 | 1,109,965 |
| 2025-02-07 | 18,650.00 | 18,950.00 | 18,540.00 | 18,580.00 | 17,484.61 | 873,383 |
| 2025-02-06 | 18,580.00 | 18,780.00 | 18,480.00 | 18,700.00 | 17,597.54 | 838,485 |
| 2025-02-05 | 18,490.00 | 18,750.00 | 18,420.00 | 18,420.00 | 17,334.04 | 1,175,783 |
| 2025-02-04 | 18,470.00 | 18,680.00 | 18,340.00 | 18,460.00 | 17,371.69 | 1,076,572 |
| 2025-02-03 | 18,660.00 | 18,660.00 | 18,100.00 | 18,370.00 | 17,286.99 | 1,308,273 |
| 2025-01-31 | 18,800.00 | 19,050.00 | 18,590.00 | 19,040.00 | 17,917.49 | 2,315,366 |
| 2025-01-24 | 19,030.00 | 19,170.00 | 18,510.00 | 18,640.00 | 17,541.07 | 1,369,271 |
| 2025-01-23 | 19,050.00 | 19,340.00 | 18,710.00 | 18,810.00 | 17,701.05 | 2,107,084 |
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.