HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16,960.00 | 17,130.00 | 16,700.00 | 16,830.00 | 15,837.78 | 751,295 |
| 2024-10-24 | 17,050.00 | 17,160.00 | 16,860.00 | 17,050.00 | 16,044.81 | 665,449 |
| 2024-10-23 | 17,150.00 | 17,160.00 | 16,870.00 | 17,050.00 | 16,044.81 | 644,649 |
| 2024-10-22 | 17,400.00 | 17,440.00 | 16,950.00 | 17,160.00 | 16,148.33 | 903,829 |
| 2024-10-21 | 17,230.00 | 17,580.00 | 17,190.00 | 17,450.00 | 16,421.23 | 806,301 |
| 2024-10-18 | 17,490.00 | 17,490.00 | 17,110.00 | 17,180.00 | 16,167.15 | 777,839 |
| 2024-10-17 | 17,360.00 | 17,610.00 | 17,280.00 | 17,450.00 | 16,421.23 | 1,065,982 |
| 2024-10-16 | 16,970.00 | 17,460.00 | 16,840.00 | 17,360.00 | 16,336.54 | 1,082,946 |
| 2024-10-15 | 17,340.00 | 17,340.00 | 16,980.00 | 17,040.00 | 16,035.40 | 1,061,494 |
| 2024-10-14 | 17,110.00 | 17,260.00 | 16,940.00 | 17,240.00 | 16,223.61 | 1,007,693 |
| 2024-10-11 | 17,030.00 | 17,100.00 | 16,850.00 | 16,870.00 | 15,875.43 | 582,198 |
| 2024-10-10 | 17,180.00 | 17,190.00 | 16,870.00 | 16,870.00 | 15,875.43 | 1,617,334 |
| 2024-10-08 | 16,960.00 | 17,160.00 | 16,960.00 | 17,060.00 | 16,054.22 | 1,133,597 |
| 2024-10-07 | 16,980.00 | 17,190.00 | 16,930.00 | 17,040.00 | 16,035.40 | 1,159,105 |
| 2024-10-04 | 17,540.00 | 17,710.00 | 16,800.00 | 17,100.00 | 16,091.87 | 2,587,163 |
| 2024-10-02 | 18,850.00 | 18,890.00 | 17,810.00 | 17,990.00 | 16,929.40 | 1,819,617 |
| 2024-09-30 | 18,970.00 | 19,430.00 | 18,530.00 | 18,530.00 | 17,437.56 | 2,297,036 |
| 2024-09-27 | 18,700.00 | 18,920.00 | 18,450.00 | 18,860.00 | 17,748.10 | 1,917,143 |
| 2024-09-26 | 18,460.00 | 18,680.00 | 18,110.00 | 18,680.00 | 17,578.72 | 1,797,256 |
| 2024-09-25 | 18,400.00 | 18,700.00 | 18,350.00 | 18,460.00 | 17,371.69 | 2,290,894 |
| 2024-09-24 | 17,850.00 | 18,220.00 | 17,690.00 | 18,220.00 | 17,145.84 | 1,795,826 |
| 2024-09-23 | 17,730.00 | 17,870.00 | 17,470.00 | 17,730.00 | 16,684.72 | 1,046,019 |
| 2024-09-20 | 17,370.00 | 17,630.00 | 17,170.00 | 17,630.00 | 16,590.62 | 1,612,983 |
| 2024-09-19 | 17,150.00 | 17,310.00 | 16,960.00 | 17,310.00 | 16,289.49 | 1,377,146 |
| 2024-09-13 | 16,690.00 | 17,040.00 | 16,630.00 | 16,860.00 | 15,866.01 | 978,328 |
| 2024-09-12 | 16,600.00 | 16,650.00 | 16,450.00 | 16,550.00 | 15,574.29 | 1,163,090 |
| 2024-09-11 | 16,860.00 | 16,980.00 | 16,330.00 | 16,490.00 | 15,517.83 | 886,287 |
| 2024-09-10 | 16,310.00 | 16,830.00 | 16,310.00 | 16,530.00 | 15,555.47 | 862,248 |
| 2024-09-09 | 15,990.00 | 16,270.00 | 15,880.00 | 16,270.00 | 15,310.80 | 784,291 |
| 2024-09-06 | 16,710.00 | 16,870.00 | 16,220.00 | 16,270.00 | 15,310.80 | 761,044 |
| 2024-09-05 | 16,420.00 | 16,800.00 | 16,410.00 | 16,800.00 | 15,809.55 | 895,262 |
| 2024-09-04 | 16,500.00 | 16,700.00 | 16,210.00 | 16,370.00 | 15,404.90 | 1,386,472 |
| 2024-09-03 | 16,710.00 | 16,930.00 | 16,710.00 | 16,900.00 | 15,903.66 | 585,079 |
| 2024-09-02 | 16,970.00 | 17,030.00 | 16,660.00 | 16,710.00 | 15,724.86 | 1,273,429 |
| 2024-08-30 | 17,200.00 | 17,300.00 | 16,970.00 | 16,970.00 | 15,969.53 | 2,827,509 |
| 2024-08-29 | 17,380.00 | 17,440.00 | 17,040.00 | 17,100.00 | 16,091.87 | 955,488 |
| 2024-08-28 | 17,370.00 | 17,520.00 | 17,210.00 | 17,380.00 | 16,355.36 | 848,363 |
| 2024-08-27 | 17,840.00 | 17,850.00 | 17,300.00 | 17,360.00 | 16,336.54 | 1,025,978 |
| 2024-08-26 | 17,630.00 | 17,780.00 | 17,570.00 | 17,700.00 | 16,656.49 | 753,354 |
| 2024-08-23 | 17,870.00 | 17,960.00 | 17,450.00 | 17,630.00 | 16,590.62 | 948,573 |
| 2024-08-22 | 17,820.00 | 17,990.00 | 17,760.00 | 17,970.00 | 16,910.57 | 892,672 |
| 2024-08-21 | 17,780.00 | 17,920.00 | 17,650.00 | 17,820.00 | 16,769.42 | 734,098 |
| 2024-08-20 | 18,120.00 | 18,330.00 | 17,680.00 | 17,800.00 | 16,750.60 | 1,655,306 |
| 2024-08-19 | 18,070.00 | 18,280.00 | 17,820.00 | 17,920.00 | 16,863.52 | 1,470,607 |
| 2024-08-16 | 17,900.00 | 18,070.00 | 17,770.00 | 17,940.00 | 16,882.34 | 1,305,044 |
| 2024-08-14 | 17,900.00 | 17,900.00 | 17,090.00 | 17,630.00 | 16,590.62 | 2,030,911 |
| 2024-08-13 | 17,570.00 | 17,980.00 | 17,190.00 | 17,500.00 | 16,468.28 | 2,294,941 |
| 2024-08-12 | 17,530.00 | 17,700.00 | 17,400.00 | 17,570.00 | 16,534.16 | 1,065,617 |
| 2024-08-09 | 17,370.00 | 17,590.00 | 17,260.00 | 17,370.00 | 16,345.95 | 997,880 |
| 2024-08-08 | 17,030.00 | 17,480.00 | 16,960.00 | 17,310.00 | 16,289.49 | 1,506,102 |
| 2024-08-07 | 17,260.00 | 17,670.00 | 17,060.00 | 17,160.00 | 16,148.33 | 1,715,297 |
| 2024-08-06 | 16,440.00 | 17,680.00 | 16,440.00 | 17,230.00 | 16,214.20 | 2,634,787 |
| 2024-08-05 | 18,290.00 | 18,540.00 | 15,800.00 | 16,280.00 | 15,320.21 | 3,835,937 |
| 2024-08-02 | 18,080.00 | 18,280.00 | 17,650.00 | 18,210.00 | 17,136.43 | 1,947,461 |
| 2024-08-01 | 18,200.00 | 18,390.00 | 17,850.00 | 18,290.00 | 17,211.71 | 1,769,832 |
| 2024-07-31 | 17,600.00 | 18,200.00 | 17,360.00 | 18,200.00 | 17,127.01 | 2,087,875 |
| 2024-07-30 | 17,230.00 | 17,810.00 | 17,220.00 | 17,550.00 | 16,515.34 | 2,169,270 |
| 2024-07-29 | 17,190.00 | 17,540.00 | 17,060.00 | 17,230.00 | 16,214.20 | 1,504,136 |
| 2024-07-26 | 16,800.00 | 17,300.00 | 16,800.00 | 17,090.00 | 16,082.46 | 1,067,622 |
| 2024-07-25 | 16,970.00 | 17,090.00 | 16,710.00 | 16,940.00 | 15,941.30 | 1,186,222 |
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.