KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,010.00 | 16,300.00 | 15,210.00 | 16,090.00 | 16,090.00 | 635,033 |
| 2024-01-29 | 16,570.00 | 17,220.00 | 15,300.00 | 15,770.00 | 15,770.00 | 1,023,275 |
| 2024-01-26 | 14,800.00 | 16,790.00 | 14,800.00 | 16,260.00 | 16,260.00 | 2,508,195 |
| 2024-01-25 | 15,580.00 | 15,580.00 | 14,810.00 | 14,850.00 | 14,850.00 | 852,976 |
| 2024-01-24 | 16,010.00 | 16,440.00 | 15,460.00 | 15,740.00 | 15,740.00 | 883,976 |
| 2024-01-23 | 16,350.00 | 16,510.00 | 15,490.00 | 16,510.00 | 16,510.00 | 1,519,259 |
| 2024-01-22 | 16,580.00 | 17,420.00 | 16,430.00 | 16,740.00 | 16,740.00 | 1,508,920 |
| 2024-01-19 | 17,130.00 | 18,230.00 | 16,460.00 | 16,600.00 | 16,600.00 | 4,604,921 |
| 2024-01-18 | 17,890.00 | 17,900.00 | 16,750.00 | 17,200.00 | 17,200.00 | 3,411,617 |
| 2024-01-17 | 18,000.00 | 20,000.00 | 17,750.00 | 18,280.00 | 18,280.00 | 8,114,921 |
| 2024-01-16 | 15,710.00 | 19,740.00 | 15,160.00 | 18,210.00 | 18,210.00 | 18,479,881 |
| 2024-01-15 | 13,600.00 | 15,920.00 | 13,500.00 | 15,580.00 | 15,580.00 | 11,597,720 |
| 2024-01-12 | 13,900.00 | 13,960.00 | 13,220.00 | 13,270.00 | 13,270.00 | 769,938 |
| 2024-01-11 | 12,340.00 | 15,050.00 | 12,340.00 | 13,990.00 | 13,990.00 | 4,958,338 |
| 2024-01-10 | 12,400.00 | 12,400.00 | 12,070.00 | 12,120.00 | 12,120.00 | 131,878 |
| 2024-01-09 | 12,300.00 | 12,660.00 | 12,220.00 | 12,280.00 | 12,280.00 | 161,828 |
| 2024-01-08 | 12,650.00 | 12,650.00 | 12,300.00 | 12,300.00 | 12,300.00 | 92,546 |
| 2024-01-05 | 12,840.00 | 12,840.00 | 12,520.00 | 12,630.00 | 12,630.00 | 114,201 |
| 2024-01-04 | 12,460.00 | 12,900.00 | 12,410.00 | 12,800.00 | 12,800.00 | 179,445 |
| 2024-01-03 | 12,460.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 122,274 |
| 2024-01-02 | 12,410.00 | 12,790.00 | 12,330.00 | 12,700.00 | 12,700.00 | 149,012 |
| 2023-12-28 | 12,200.00 | 12,390.00 | 12,150.00 | 12,390.00 | 12,390.00 | 106,613 |
| 2023-12-27 | 12,000.00 | 12,290.00 | 12,000.00 | 12,200.00 | 12,200.00 | 109,350 |
| 2023-12-26 | 12,350.00 | 12,490.00 | 12,100.00 | 12,160.00 | 12,160.00 | 122,270 |
| 2023-12-22 | 12,620.00 | 12,730.00 | 12,450.00 | 12,490.00 | 12,490.00 | 144,411 |
| 2023-12-21 | 12,700.00 | 12,900.00 | 12,550.00 | 12,590.00 | 12,590.00 | 162,435 |
| 2023-12-20 | 13,130.00 | 13,140.00 | 12,930.00 | 12,950.00 | 12,950.00 | 135,085 |
| 2023-12-19 | 12,990.00 | 13,130.00 | 12,830.00 | 13,130.00 | 13,130.00 | 150,583 |
| 2023-12-18 | 12,900.00 | 13,340.00 | 12,840.00 | 13,120.00 | 13,120.00 | 232,541 |
| 2023-12-15 | 12,940.00 | 13,170.00 | 12,710.00 | 12,810.00 | 12,810.00 | 221,429 |
| 2023-12-14 | 12,950.00 | 13,180.00 | 12,700.00 | 12,870.00 | 12,870.00 | 177,098 |
| 2023-12-13 | 13,020.00 | 13,390.00 | 12,770.00 | 12,770.00 | 12,770.00 | 305,024 |
| 2023-12-12 | 12,900.00 | 13,090.00 | 12,640.00 | 12,900.00 | 12,900.00 | 223,767 |
| 2023-12-11 | 12,070.00 | 13,190.00 | 12,040.00 | 12,850.00 | 12,850.00 | 614,285 |
| 2023-12-08 | 11,650.00 | 12,040.00 | 11,650.00 | 12,030.00 | 12,030.00 | 117,733 |
| 2023-12-07 | 11,840.00 | 11,850.00 | 11,630.00 | 11,680.00 | 11,680.00 | 55,623 |
| 2023-12-06 | 11,430.00 | 11,820.00 | 11,400.00 | 11,800.00 | 11,800.00 | 81,400 |
| 2023-12-05 | 11,410.00 | 11,680.00 | 11,410.00 | 11,430.00 | 11,430.00 | 62,565 |
| 2023-12-04 | 11,770.00 | 11,780.00 | 11,460.00 | 11,490.00 | 11,490.00 | 80,527 |
| 2023-12-01 | 11,910.00 | 12,000.00 | 11,660.00 | 11,660.00 | 11,660.00 | 108,206 |
| 2023-11-30 | 12,040.00 | 12,160.00 | 11,790.00 | 11,840.00 | 11,840.00 | 133,232 |
| 2023-11-29 | 12,050.00 | 12,260.00 | 11,920.00 | 11,990.00 | 11,990.00 | 100,659 |
| 2023-11-28 | 12,210.00 | 12,400.00 | 12,050.00 | 12,050.00 | 12,050.00 | 101,976 |
| 2023-11-27 | 12,330.00 | 12,480.00 | 12,200.00 | 12,210.00 | 12,210.00 | 84,578 |
| 2023-11-24 | 12,590.00 | 12,630.00 | 12,370.00 | 12,420.00 | 12,420.00 | 71,070 |
| 2023-11-23 | 12,510.00 | 12,700.00 | 12,310.00 | 12,590.00 | 12,590.00 | 108,789 |
| 2023-11-22 | 12,410.00 | 12,590.00 | 12,060.00 | 12,510.00 | 12,510.00 | 136,374 |
| 2023-11-21 | 12,300.00 | 12,570.00 | 12,300.00 | 12,560.00 | 12,560.00 | 136,235 |
| 2023-11-20 | 12,050.00 | 12,380.00 | 11,980.00 | 12,300.00 | 12,300.00 | 118,518 |
| 2023-11-17 | 12,160.00 | 12,260.00 | 12,030.00 | 12,110.00 | 12,110.00 | 105,290 |
| 2023-11-16 | 11,940.00 | 12,450.00 | 11,940.00 | 12,260.00 | 12,260.00 | 179,250 |
| 2023-11-15 | 11,970.00 | 12,180.00 | 11,830.00 | 12,100.00 | 12,100.00 | 204,286 |
| 2023-11-14 | 11,160.00 | 12,100.00 | 11,160.00 | 11,910.00 | 11,910.00 | 440,992 |
| 2023-11-13 | 11,630.00 | 11,690.00 | 11,060.00 | 11,060.00 | 11,060.00 | 124,116 |
| 2023-11-10 | 11,530.00 | 11,610.00 | 11,380.00 | 11,520.00 | 11,520.00 | 131,648 |
| 2023-11-09 | 11,580.00 | 11,940.00 | 11,530.00 | 11,790.00 | 11,790.00 | 264,385 |
| 2023-11-08 | 11,480.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 137,381 |
| 2023-11-07 | 11,460.00 | 11,680.00 | 11,120.00 | 11,380.00 | 11,380.00 | 225,155 |
| 2023-11-06 | 11,350.00 | 11,650.00 | 11,020.00 | 11,450.00 | 11,450.00 | 430,295 |
| 2023-11-03 | 10,750.00 | 10,780.00 | 10,410.00 | 10,760.00 | 10,760.00 | 135,120 |
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.