KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14,800.00 | 15,280.00 | 14,670.00 | 15,280.00 | 15,280.00 | 181,643 |
| 2024-04-26 | 14,680.00 | 15,190.00 | 14,600.00 | 14,640.00 | 14,640.00 | 191,720 |
| 2024-04-25 | 14,170.00 | 14,640.00 | 14,040.00 | 14,490.00 | 14,490.00 | 142,628 |
| 2024-04-24 | 14,120.00 | 14,450.00 | 14,020.00 | 14,450.00 | 14,450.00 | 95,953 |
| 2024-04-23 | 14,410.00 | 14,440.00 | 13,920.00 | 13,980.00 | 13,980.00 | 116,925 |
| 2024-04-22 | 14,000.00 | 14,410.00 | 13,960.00 | 14,410.00 | 14,410.00 | 130,443 |
| 2024-04-19 | 14,080.00 | 14,180.00 | 13,580.00 | 13,830.00 | 13,830.00 | 211,347 |
| 2024-04-18 | 14,090.00 | 14,420.00 | 14,040.00 | 14,300.00 | 14,300.00 | 131,661 |
| 2024-04-17 | 13,960.00 | 14,290.00 | 13,900.00 | 13,960.00 | 13,960.00 | 148,307 |
| 2024-04-16 | 14,100.00 | 14,610.00 | 13,900.00 | 13,950.00 | 13,950.00 | 297,579 |
| 2024-04-15 | 14,890.00 | 14,900.00 | 14,060.00 | 14,160.00 | 14,160.00 | 338,832 |
| 2024-04-12 | 16,350.00 | 16,480.00 | 15,040.00 | 15,040.00 | 15,040.00 | 462,614 |
| 2024-04-11 | 15,700.00 | 16,900.00 | 15,680.00 | 16,180.00 | 16,180.00 | 624,631 |
| 2024-04-09 | 15,290.00 | 16,470.00 | 15,290.00 | 15,900.00 | 15,900.00 | 541,440 |
| 2024-04-08 | 15,240.00 | 15,650.00 | 15,070.00 | 15,460.00 | 15,460.00 | 223,581 |
| 2024-04-05 | 15,300.00 | 15,580.00 | 15,120.00 | 15,240.00 | 15,240.00 | 251,043 |
| 2024-04-04 | 16,060.00 | 16,160.00 | 15,470.00 | 15,580.00 | 15,580.00 | 332,169 |
| 2024-04-03 | 16,620.00 | 16,620.00 | 15,830.00 | 15,900.00 | 15,900.00 | 404,047 |
| 2024-04-02 | 17,100.00 | 17,180.00 | 16,160.00 | 16,800.00 | 16,800.00 | 547,526 |
| 2024-04-01 | 16,970.00 | 17,140.00 | 16,680.00 | 17,000.00 | 17,000.00 | 344,031 |
| 2024-03-29 | 16,910.00 | 17,380.00 | 16,570.00 | 16,980.00 | 16,980.00 | 641,588 |
| 2024-03-28 | 17,170.00 | 17,380.00 | 16,620.00 | 16,850.00 | 16,850.00 | 1,182,014 |
| 2024-03-27 | 16,060.00 | 17,240.00 | 15,860.00 | 17,100.00 | 17,100.00 | 2,295,626 |
| 2024-03-26 | 15,820.00 | 16,500.00 | 15,530.00 | 16,050.00 | 16,050.00 | 928,090 |
| 2024-03-25 | 15,620.00 | 16,080.00 | 15,420.00 | 15,770.00 | 15,770.00 | 864,917 |
| 2024-03-22 | 15,450.00 | 16,880.00 | 15,270.00 | 15,730.00 | 15,730.00 | 3,358,931 |
| 2024-03-21 | 13,340.00 | 15,940.00 | 13,320.00 | 15,260.00 | 15,260.00 | 5,473,674 |
| 2024-03-20 | 12,570.00 | 12,780.00 | 12,490.00 | 12,600.00 | 12,600.00 | 131,986 |
| 2024-03-19 | 12,650.00 | 12,750.00 | 12,520.00 | 12,540.00 | 12,540.00 | 148,499 |
| 2024-03-18 | 12,810.00 | 12,960.00 | 12,630.00 | 12,800.00 | 12,800.00 | 150,926 |
| 2024-03-15 | 13,160.00 | 13,260.00 | 12,800.00 | 12,800.00 | 12,800.00 | 224,990 |
| 2024-03-14 | 13,290.00 | 13,500.00 | 13,110.00 | 13,160.00 | 13,160.00 | 224,184 |
| 2024-03-13 | 13,330.00 | 13,460.00 | 13,240.00 | 13,270.00 | 13,270.00 | 149,556 |
| 2024-03-12 | 13,130.00 | 13,380.00 | 13,120.00 | 13,240.00 | 13,240.00 | 128,774 |
| 2024-03-11 | 13,240.00 | 13,500.00 | 13,150.00 | 13,190.00 | 13,190.00 | 142,395 |
| 2024-03-08 | 13,430.00 | 13,720.00 | 13,310.00 | 13,370.00 | 13,370.00 | 154,770 |
| 2024-03-07 | 13,730.00 | 13,730.00 | 13,300.00 | 13,360.00 | 13,360.00 | 231,803 |
| 2024-03-06 | 13,630.00 | 13,910.00 | 13,420.00 | 13,740.00 | 13,740.00 | 146,068 |
| 2024-03-05 | 13,700.00 | 13,940.00 | 13,550.00 | 13,720.00 | 13,720.00 | 227,215 |
| 2024-03-04 | 14,210.00 | 14,210.00 | 13,080.00 | 13,550.00 | 13,550.00 | 629,130 |
| 2024-02-29 | 14,570.00 | 14,580.00 | 14,200.00 | 14,220.00 | 14,220.00 | 294,124 |
| 2024-02-28 | 15,040.00 | 15,150.00 | 14,400.00 | 14,620.00 | 14,620.00 | 276,231 |
| 2024-02-27 | 16,240.00 | 16,240.00 | 14,930.00 | 14,930.00 | 14,930.00 | 673,874 |
| 2024-02-26 | 15,650.00 | 16,070.00 | 15,340.00 | 15,840.00 | 15,840.00 | 697,718 |
| 2024-02-23 | 15,160.00 | 15,730.00 | 14,860.00 | 15,650.00 | 15,650.00 | 463,248 |
| 2024-02-22 | 14,850.00 | 15,250.00 | 14,790.00 | 15,180.00 | 15,180.00 | 311,167 |
| 2024-02-21 | 14,840.00 | 15,030.00 | 14,450.00 | 14,810.00 | 14,810.00 | 270,205 |
| 2024-02-20 | 15,060.00 | 15,330.00 | 14,900.00 | 14,990.00 | 14,990.00 | 256,246 |
| 2024-02-19 | 14,250.00 | 15,270.00 | 14,230.00 | 15,180.00 | 15,180.00 | 503,782 |
| 2024-02-16 | 14,330.00 | 14,430.00 | 14,090.00 | 14,220.00 | 14,220.00 | 346,662 |
| 2024-02-15 | 15,300.00 | 15,480.00 | 14,200.00 | 14,400.00 | 14,400.00 | 682,805 |
| 2024-02-14 | 15,070.00 | 15,430.00 | 14,940.00 | 15,290.00 | 15,290.00 | 235,800 |
| 2024-02-13 | 15,300.00 | 15,500.00 | 15,100.00 | 15,220.00 | 15,220.00 | 281,835 |
| 2024-02-08 | 15,110.00 | 15,430.00 | 15,000.00 | 15,140.00 | 15,140.00 | 311,209 |
| 2024-02-07 | 15,680.00 | 16,150.00 | 15,020.00 | 15,050.00 | 15,050.00 | 483,733 |
| 2024-02-06 | 16,300.00 | 16,380.00 | 15,400.00 | 15,400.00 | 15,400.00 | 619,559 |
| 2024-02-05 | 16,920.00 | 16,920.00 | 16,000.00 | 16,450.00 | 16,450.00 | 660,060 |
| 2024-02-02 | 16,130.00 | 17,000.00 | 15,960.00 | 16,810.00 | 16,810.00 | 1,101,918 |
| 2024-02-01 | 15,250.00 | 16,300.00 | 15,250.00 | 15,830.00 | 15,830.00 | 1,191,626 |
| 2024-01-31 | 16,020.00 | 16,120.00 | 15,010.00 | 15,010.00 | 15,010.00 | 610,976 |
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.