HMM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 25,050.00 | 25,300.00 | 24,400.00 | 25,000.00 | 20,926.72 | 3,683,016 |
| 2021-11-23 | 25,750.00 | 26,050.00 | 25,050.00 | 25,100.00 | 21,010.43 | 3,188,923 |
| 2021-11-22 | 25,500.00 | 26,350.00 | 25,400.00 | 25,750.00 | 21,554.52 | 2,940,451 |
| 2021-11-19 | 25,500.00 | 26,000.00 | 25,150.00 | 25,600.00 | 21,428.96 | 2,998,615 |
| 2021-11-18 | 25,850.00 | 26,150.00 | 24,650.00 | 25,850.00 | 21,638.23 | 4,779,979 |
| 2021-11-17 | 26,850.00 | 26,900.00 | 25,600.00 | 25,850.00 | 21,638.23 | 5,573,705 |
| 2021-11-16 | 27,500.00 | 27,500.00 | 26,550.00 | 26,850.00 | 22,475.30 | 4,048,488 |
| 2021-11-15 | 27,400.00 | 27,800.00 | 27,250.00 | 27,500.00 | 23,019.39 | 4,081,515 |
| 2021-11-12 | 27,650.00 | 30,250.00 | 27,200.00 | 27,300.00 | 22,851.98 | 12,906,810 |
| 2021-11-11 | 26,850.00 | 27,500.00 | 26,800.00 | 27,450.00 | 22,977.54 | 4,046,607 |
| 2021-11-10 | 26,550.00 | 27,700.00 | 26,300.00 | 26,700.00 | 22,349.74 | 4,612,042 |
| 2021-11-09 | 26,850.00 | 27,350.00 | 26,600.00 | 26,700.00 | 22,349.74 | 2,136,641 |
| 2021-11-08 | 27,050.00 | 27,150.00 | 26,650.00 | 26,900.00 | 22,517.15 | 2,197,196 |
| 2021-11-05 | 27,000.00 | 27,200.00 | 26,400.00 | 26,700.00 | 22,349.74 | 2,349,352 |
| 2021-11-04 | 26,950.00 | 27,650.00 | 26,850.00 | 27,000.00 | 22,600.86 | 2,772,909 |
| 2021-11-03 | 28,000.00 | 28,000.00 | 26,700.00 | 26,750.00 | 22,391.59 | 3,516,384 |
| 2021-11-02 | 26,950.00 | 28,150.00 | 26,800.00 | 27,400.00 | 22,935.69 | 5,772,143 |
| 2021-11-01 | 26,650.00 | 27,150.00 | 26,450.00 | 26,750.00 | 22,391.59 | 3,004,920 |
| 2021-10-29 | 26,700.00 | 27,150.00 | 26,500.00 | 26,650.00 | 22,307.88 | 3,682,478 |
| 2021-10-28 | 26,400.00 | 27,200.00 | 26,300.00 | 26,650.00 | 22,307.88 | 6,312,791 |
| 2021-10-27 | 27,400.00 | 27,750.00 | 26,000.00 | 26,900.00 | 22,517.15 | 20,253,779 |
| 2021-10-26 | 29,600.00 | 29,650.00 | 29,050.00 | 29,400.00 | 24,609.82 | 2,632,093 |
| 2021-10-25 | 29,000.00 | 29,650.00 | 28,700.00 | 29,500.00 | 24,693.53 | 2,924,186 |
| 2021-10-22 | 29,400.00 | 29,500.00 | 28,750.00 | 28,950.00 | 24,233.14 | 2,609,333 |
| 2021-10-21 | 29,400.00 | 29,900.00 | 29,250.00 | 29,400.00 | 24,609.82 | 2,494,422 |
| 2021-10-20 | 30,350.00 | 30,350.00 | 29,150.00 | 29,200.00 | 24,442.41 | 3,508,550 |
| 2021-10-19 | 29,250.00 | 30,350.00 | 29,250.00 | 30,000.00 | 25,112.06 | 4,328,663 |
| 2021-10-18 | 30,100.00 | 30,150.00 | 28,900.00 | 29,100.00 | 24,358.70 | 3,695,159 |
| 2021-10-15 | 30,400.00 | 31,250.00 | 29,900.00 | 30,000.00 | 25,112.06 | 5,453,731 |
| 2021-10-14 | 30,200.00 | 31,050.00 | 29,400.00 | 29,900.00 | 25,028.36 | 7,597,299 |
← NewerPage 21 of 21 · 1,230 trading days
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.