KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12,260.00 | 12,650.00 | 12,230.00 | 12,520.00 | 12,520.00 | 113,091 |
| 2024-07-25 | 12,000.00 | 12,190.00 | 11,770.00 | 12,150.00 | 12,150.00 | 82,640 |
| 2024-07-24 | 11,830.00 | 12,100.00 | 11,830.00 | 12,000.00 | 12,000.00 | 53,728 |
| 2024-07-23 | 12,050.00 | 12,190.00 | 11,870.00 | 11,950.00 | 11,950.00 | 54,984 |
| 2024-07-22 | 12,150.00 | 12,200.00 | 11,790.00 | 12,030.00 | 12,030.00 | 82,126 |
| 2024-07-19 | 12,060.00 | 12,270.00 | 11,990.00 | 12,150.00 | 12,150.00 | 48,062 |
| 2024-07-18 | 12,290.00 | 12,410.00 | 11,900.00 | 12,150.00 | 12,150.00 | 74,536 |
| 2024-07-17 | 12,360.00 | 12,500.00 | 12,080.00 | 12,180.00 | 12,180.00 | 105,711 |
| 2024-07-16 | 12,800.00 | 12,800.00 | 12,320.00 | 12,350.00 | 12,350.00 | 86,044 |
| 2024-07-15 | 12,530.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 119,179 |
| 2024-07-12 | 12,410.00 | 12,680.00 | 12,220.00 | 12,370.00 | 12,370.00 | 98,135 |
| 2024-07-11 | 12,590.00 | 12,780.00 | 12,440.00 | 12,490.00 | 12,490.00 | 82,875 |
| 2024-07-10 | 12,550.00 | 12,790.00 | 12,490.00 | 12,590.00 | 12,590.00 | 70,883 |
| 2024-07-09 | 12,500.00 | 12,870.00 | 12,500.00 | 12,680.00 | 12,680.00 | 76,090 |
| 2024-07-08 | 11,980.00 | 12,750.00 | 11,880.00 | 12,750.00 | 12,750.00 | 228,138 |
| 2024-07-05 | 13,020.00 | 13,020.00 | 11,760.00 | 12,150.00 | 12,150.00 | 493,052 |
| 2024-07-04 | 13,200.00 | 13,470.00 | 13,140.00 | 13,150.00 | 13,150.00 | 62,453 |
| 2024-07-03 | 13,310.00 | 13,490.00 | 13,210.00 | 13,240.00 | 13,240.00 | 88,612 |
| 2024-07-02 | 13,510.00 | 13,630.00 | 13,210.00 | 13,430.00 | 13,430.00 | 97,776 |
| 2024-07-01 | 13,210.00 | 13,640.00 | 13,100.00 | 13,640.00 | 13,640.00 | 80,812 |
| 2024-06-28 | 13,000.00 | 13,250.00 | 12,990.00 | 13,210.00 | 13,210.00 | 80,694 |
| 2024-06-27 | 13,060.00 | 13,200.00 | 12,950.00 | 13,000.00 | 13,000.00 | 66,728 |
| 2024-06-26 | 13,180.00 | 13,390.00 | 13,080.00 | 13,200.00 | 13,200.00 | 89,114 |
| 2024-06-25 | 12,810.00 | 13,300.00 | 12,800.00 | 13,080.00 | 13,080.00 | 55,394 |
| 2024-06-24 | 13,160.00 | 13,290.00 | 13,000.00 | 13,050.00 | 13,050.00 | 65,834 |
| 2024-06-21 | 13,050.00 | 13,220.00 | 12,980.00 | 13,150.00 | 13,150.00 | 88,637 |
| 2024-06-20 | 13,600.00 | 13,610.00 | 13,070.00 | 13,140.00 | 13,140.00 | 168,638 |
| 2024-06-19 | 13,560.00 | 13,660.00 | 13,360.00 | 13,400.00 | 13,400.00 | 89,289 |
| 2024-06-18 | 13,680.00 | 13,750.00 | 13,350.00 | 13,450.00 | 13,450.00 | 131,799 |
| 2024-06-17 | 14,790.00 | 14,790.00 | 13,530.00 | 13,550.00 | 13,550.00 | 518,120 |
| 2024-06-14 | 15,000.00 | 15,050.00 | 14,610.00 | 14,840.00 | 14,840.00 | 143,479 |
| 2024-06-13 | 15,140.00 | 15,240.00 | 14,820.00 | 14,820.00 | 14,820.00 | 190,533 |
| 2024-06-12 | 15,200.00 | 15,340.00 | 15,010.00 | 15,090.00 | 15,090.00 | 100,896 |
| 2024-06-11 | 15,460.00 | 15,610.00 | 15,180.00 | 15,220.00 | 15,220.00 | 116,169 |
| 2024-06-10 | 15,190.00 | 15,800.00 | 15,130.00 | 15,550.00 | 15,550.00 | 234,910 |
| 2024-06-07 | 14,930.00 | 15,250.00 | 14,910.00 | 15,070.00 | 15,070.00 | 87,483 |
| 2024-06-05 | 14,950.00 | 15,090.00 | 14,670.00 | 14,800.00 | 14,800.00 | 95,571 |
| 2024-06-04 | 15,310.00 | 15,310.00 | 14,940.00 | 14,940.00 | 14,940.00 | 110,689 |
| 2024-06-03 | 15,350.00 | 15,470.00 | 15,150.00 | 15,170.00 | 15,170.00 | 85,527 |
| 2024-05-31 | 14,970.00 | 15,400.00 | 14,780.00 | 15,400.00 | 15,400.00 | 235,965 |
| 2024-05-30 | 14,630.00 | 14,880.00 | 14,410.00 | 14,880.00 | 14,880.00 | 107,064 |
| 2024-05-29 | 14,770.00 | 14,950.00 | 14,550.00 | 14,580.00 | 14,580.00 | 137,675 |
| 2024-05-28 | 15,000.00 | 15,110.00 | 14,710.00 | 14,770.00 | 14,770.00 | 191,015 |
| 2024-05-27 | 16,500.00 | 16,500.00 | 14,700.00 | 15,000.00 | 15,000.00 | 630,238 |
| 2024-05-24 | 16,160.00 | 16,750.00 | 16,160.00 | 16,300.00 | 16,300.00 | 221,892 |
| 2024-05-23 | 16,460.00 | 16,460.00 | 15,960.00 | 16,330.00 | 16,330.00 | 157,502 |
| 2024-05-22 | 16,090.00 | 16,860.00 | 15,890.00 | 16,440.00 | 16,440.00 | 451,452 |
| 2024-05-21 | 15,200.00 | 16,000.00 | 15,190.00 | 16,000.00 | 16,000.00 | 347,897 |
| 2024-05-20 | 15,390.00 | 15,650.00 | 14,930.00 | 15,210.00 | 15,210.00 | 155,974 |
| 2024-05-17 | 15,400.00 | 15,770.00 | 15,200.00 | 15,220.00 | 15,220.00 | 179,672 |
| 2024-05-16 | 15,820.00 | 15,820.00 | 15,210.00 | 15,210.00 | 15,210.00 | 109,249 |
| 2024-05-14 | 15,130.00 | 15,490.00 | 15,130.00 | 15,300.00 | 15,300.00 | 88,627 |
| 2024-05-13 | 15,350.00 | 15,530.00 | 15,140.00 | 15,160.00 | 15,160.00 | 112,494 |
| 2024-05-10 | 15,640.00 | 15,640.00 | 15,300.00 | 15,340.00 | 15,340.00 | 101,724 |
| 2024-05-09 | 15,370.00 | 15,620.00 | 15,370.00 | 15,490.00 | 15,490.00 | 79,975 |
| 2024-05-08 | 15,500.00 | 15,780.00 | 15,360.00 | 15,500.00 | 15,500.00 | 96,303 |
| 2024-05-07 | 16,080.00 | 16,110.00 | 15,410.00 | 15,680.00 | 15,680.00 | 207,758 |
| 2024-05-03 | 15,940.00 | 15,960.00 | 15,610.00 | 15,800.00 | 15,800.00 | 148,077 |
| 2024-05-02 | 15,320.00 | 16,340.00 | 15,180.00 | 15,940.00 | 15,940.00 | 425,579 |
| 2024-04-30 | 15,260.00 | 15,550.00 | 15,080.00 | 15,340.00 | 15,340.00 | 157,769 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.