HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18,240.00 | 19,800.00 | 18,090.00 | 19,170.00 | 18,039.83 | 5,410,262 |
| 2025-01-21 | 18,000.00 | 18,280.00 | 18,000.00 | 18,050.00 | 16,985.86 | 1,482,535 |
| 2025-01-20 | 19,700.00 | 19,710.00 | 18,000.00 | 18,000.00 | 16,938.81 | 3,805,240 |
| 2025-01-17 | 19,810.00 | 19,810.00 | 19,300.00 | 19,430.00 | 18,284.50 | 1,754,617 |
| 2025-01-16 | 19,920.00 | 19,930.00 | 19,430.00 | 19,820.00 | 18,651.51 | 2,260,451 |
| 2025-01-15 | 18,740.00 | 19,890.00 | 18,700.00 | 19,800.00 | 18,632.69 | 4,866,843 |
| 2025-01-14 | 18,600.00 | 18,880.00 | 18,450.00 | 18,610.00 | 17,512.84 | 1,025,132 |
| 2025-01-13 | 18,920.00 | 18,940.00 | 18,520.00 | 18,580.00 | 17,484.61 | 1,189,406 |
| 2025-01-10 | 18,850.00 | 19,170.00 | 18,820.00 | 18,900.00 | 17,785.75 | 1,162,228 |
| 2025-01-09 | 19,250.00 | 19,880.00 | 18,890.00 | 18,910.00 | 17,795.16 | 3,470,021 |
| 2025-01-08 | 18,760.00 | 19,360.00 | 18,760.00 | 19,050.00 | 17,926.90 | 1,672,205 |
| 2025-01-07 | 18,890.00 | 19,200.00 | 18,670.00 | 18,870.00 | 17,757.51 | 1,108,266 |
| 2025-01-06 | 18,500.00 | 19,000.00 | 18,210.00 | 18,900.00 | 17,785.75 | 2,068,487 |
| 2025-01-03 | 17,800.00 | 18,490.00 | 17,790.00 | 18,370.00 | 17,286.99 | 1,879,525 |
| 2025-01-02 | 17,660.00 | 17,830.00 | 17,460.00 | 17,700.00 | 16,656.49 | 524,128 |
| 2024-12-30 | 17,540.00 | 17,880.00 | 17,260.00 | 17,660.00 | 16,618.85 | 645,625 |
| 2024-12-27 | 17,840.00 | 17,900.00 | 17,500.00 | 17,530.00 | 16,496.51 | 886,708 |
| 2024-12-26 | 18,250.00 | 18,260.00 | 18,010.00 | 18,020.00 | 16,957.63 | 611,163 |
| 2024-12-24 | 18,090.00 | 18,370.00 | 18,010.00 | 18,170.00 | 17,098.78 | 771,341 |
| 2024-12-23 | 18,400.00 | 18,410.00 | 17,770.00 | 17,970.00 | 16,910.57 | 1,084,305 |
| 2024-12-20 | 17,890.00 | 18,640.00 | 17,890.00 | 18,400.00 | 17,315.22 | 2,135,651 |
| 2024-12-19 | 17,990.00 | 18,120.00 | 17,760.00 | 17,970.00 | 16,910.57 | 906,440 |
| 2024-12-18 | 18,340.00 | 18,420.00 | 18,040.00 | 18,210.00 | 17,136.43 | 752,351 |
| 2024-12-17 | 18,470.00 | 18,470.00 | 17,810.00 | 18,300.00 | 17,221.12 | 1,030,742 |
| 2024-12-16 | 18,860.00 | 18,870.00 | 18,250.00 | 18,490.00 | 17,399.92 | 1,144,732 |
| 2024-12-13 | 18,680.00 | 18,800.00 | 18,370.00 | 18,800.00 | 17,691.64 | 1,133,438 |
| 2024-12-12 | 18,860.00 | 18,870.00 | 18,550.00 | 18,630.00 | 17,531.66 | 1,833,042 |
| 2024-12-11 | 18,360.00 | 18,800.00 | 18,250.00 | 18,770.00 | 17,663.41 | 1,263,455 |
| 2024-12-10 | 17,800.00 | 18,440.00 | 17,800.00 | 18,360.00 | 17,277.58 | 1,000,915 |
| 2024-12-09 | 17,850.00 | 17,930.00 | 17,400.00 | 17,800.00 | 16,750.60 | 1,097,019 |
| 2024-12-06 | 18,220.00 | 18,500.00 | 17,750.00 | 18,000.00 | 16,938.81 | 1,158,312 |
| 2024-12-05 | 17,950.00 | 18,370.00 | 17,790.00 | 18,210.00 | 17,136.43 | 1,153,278 |
| 2024-12-04 | 17,980.00 | 18,050.00 | 17,660.00 | 17,820.00 | 16,769.42 | 895,514 |
| 2024-12-03 | 17,800.00 | 18,400.00 | 17,620.00 | 18,150.00 | 17,079.96 | 1,128,212 |
| 2024-12-02 | 18,110.00 | 18,150.00 | 17,650.00 | 17,650.00 | 16,609.44 | 829,475 |
| 2024-11-29 | 18,680.00 | 18,680.00 | 17,950.00 | 17,960.00 | 16,901.16 | 1,436,014 |
| 2024-11-28 | 18,600.00 | 18,810.00 | 18,400.00 | 18,620.00 | 17,522.25 | 1,403,971 |
| 2024-11-27 | 18,500.00 | 18,800.00 | 18,350.00 | 18,520.00 | 17,428.15 | 1,298,176 |
| 2024-11-26 | 18,700.00 | 18,750.00 | 18,260.00 | 18,500.00 | 17,409.33 | 1,516,379 |
| 2024-11-25 | 18,650.00 | 19,090.00 | 18,450.00 | 18,880.00 | 17,766.93 | 2,304,574 |
| 2024-11-22 | 18,540.00 | 18,810.00 | 18,460.00 | 18,590.00 | 17,494.02 | 1,709,951 |
| 2024-11-21 | 18,390.00 | 18,800.00 | 18,300.00 | 18,700.00 | 17,597.54 | 2,190,816 |
| 2024-11-20 | 18,150.00 | 18,460.00 | 18,040.00 | 18,320.00 | 17,239.94 | 968,001 |
| 2024-11-19 | 17,940.00 | 18,540.00 | 17,940.00 | 18,320.00 | 17,239.94 | 1,909,139 |
| 2024-11-18 | 18,310.00 | 18,590.00 | 17,700.00 | 18,060.00 | 16,995.27 | 1,921,161 |
| 2024-11-15 | 17,670.00 | 18,400.00 | 17,620.00 | 18,240.00 | 17,164.66 | 3,189,617 |
| 2024-11-14 | 17,190.00 | 18,500.00 | 16,680.00 | 17,620.00 | 16,581.21 | 5,563,674 |
| 2024-11-13 | 15,830.00 | 17,030.00 | 15,830.00 | 17,020.00 | 16,016.58 | 3,172,583 |
| 2024-11-12 | 15,580.00 | 16,330.00 | 15,570.00 | 16,020.00 | 15,075.54 | 2,136,117 |
| 2024-11-11 | 16,910.00 | 16,950.00 | 15,750.00 | 15,750.00 | 14,821.46 | 2,825,377 |
| 2024-11-08 | 17,200.00 | 17,440.00 | 16,940.00 | 17,050.00 | 16,044.81 | 848,496 |
| 2024-11-07 | 17,050.00 | 17,210.00 | 16,860.00 | 17,100.00 | 16,091.87 | 857,173 |
| 2024-11-06 | 17,840.00 | 17,840.00 | 17,010.00 | 17,080.00 | 16,073.04 | 1,134,303 |
| 2024-11-05 | 17,620.00 | 17,840.00 | 17,360.00 | 17,840.00 | 16,788.24 | 762,715 |
| 2024-11-04 | 17,110.00 | 17,860.00 | 17,000.00 | 17,860.00 | 16,807.06 | 1,421,648 |
| 2024-11-01 | 17,060.00 | 17,340.00 | 16,880.00 | 17,070.00 | 16,063.63 | 617,357 |
| 2024-10-31 | 17,350.00 | 17,350.00 | 16,910.00 | 17,120.00 | 16,110.69 | 968,190 |
| 2024-10-30 | 17,360.00 | 17,360.00 | 17,060.00 | 17,270.00 | 16,251.84 | 505,355 |
| 2024-10-29 | 17,140.00 | 17,360.00 | 17,100.00 | 17,360.00 | 16,336.54 | 568,175 |
| 2024-10-28 | 16,900.00 | 17,300.00 | 16,850.00 | 17,290.00 | 16,270.66 | 891,680 |
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.