KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 10,400.00 | 10,880.00 | 10,300.00 | 10,670.00 | 10,670.00 | 229,706 |
| 2023-11-01 | 10,000.00 | 10,250.00 | 9,990.00 | 10,150.00 | 10,150.00 | 145,555 |
| 2023-10-31 | 10,090.00 | 10,200.00 | 9,880.00 | 10,000.00 | 10,000.00 | 163,259 |
| 2023-10-30 | 9,990.00 | 10,160.00 | 9,830.00 | 10,090.00 | 10,090.00 | 101,765 |
| 2023-10-27 | 9,810.00 | 10,190.00 | 9,730.00 | 9,970.00 | 9,970.00 | 184,530 |
| 2023-10-26 | 9,990.00 | 10,190.00 | 9,800.00 | 9,840.00 | 9,840.00 | 278,372 |
| 2023-10-25 | 10,560.00 | 10,570.00 | 10,250.00 | 10,290.00 | 10,290.00 | 140,426 |
| 2023-10-24 | 10,280.00 | 10,540.00 | 9,940.00 | 10,530.00 | 10,530.00 | 306,518 |
| 2023-10-23 | 10,340.00 | 10,580.00 | 10,210.00 | 10,280.00 | 10,280.00 | 162,208 |
| 2023-10-20 | 10,550.00 | 10,720.00 | 10,330.00 | 10,440.00 | 10,440.00 | 265,473 |
| 2023-10-19 | 11,050.00 | 11,060.00 | 10,640.00 | 10,700.00 | 10,700.00 | 294,131 |
| 2023-10-18 | 11,380.00 | 11,570.00 | 11,100.00 | 11,170.00 | 11,170.00 | 208,611 |
| 2023-10-17 | 11,480.00 | 11,710.00 | 11,450.00 | 11,450.00 | 11,450.00 | 186,511 |
| 2023-10-16 | 11,450.00 | 11,800.00 | 11,150.00 | 11,360.00 | 11,360.00 | 303,170 |
| 2023-10-13 | 12,070.00 | 12,070.00 | 11,400.00 | 11,590.00 | 11,590.00 | 317,988 |
| 2023-10-12 | 12,150.00 | 12,320.00 | 11,880.00 | 12,130.00 | 12,130.00 | 268,697 |
| 2023-10-11 | 11,590.00 | 12,180.00 | 11,550.00 | 12,120.00 | 12,120.00 | 413,450 |
| 2023-10-10 | 11,510.00 | 11,930.00 | 11,260.00 | 11,360.00 | 11,360.00 | 329,822 |
| 2023-10-06 | 11,190.00 | 11,770.00 | 11,180.00 | 11,470.00 | 11,470.00 | 366,461 |
| 2023-10-05 | 12,140.00 | 12,470.00 | 11,200.00 | 11,240.00 | 11,240.00 | 741,814 |
| 2023-10-04 | 12,450.00 | 12,850.00 | 12,100.00 | 12,100.00 | 12,100.00 | 580,670 |
| 2023-09-27 | 12,410.00 | 13,100.00 | 12,390.00 | 12,850.00 | 12,850.00 | 893,202 |
| 2023-09-26 | 13,920.00 | 14,090.00 | 12,600.00 | 12,610.00 | 12,610.00 | 1,334,905 |
| 2023-09-25 | 14,440.00 | 15,090.00 | 14,200.00 | 14,200.00 | 14,200.00 | 2,468,509 |
| 2023-09-22 | 14,750.00 | 15,620.00 | 13,590.00 | 14,000.00 | 14,000.00 | 6,147,520 |
| 2023-09-21 | 15,000.00 | 15,510.00 | 14,200.00 | 14,330.00 | 14,330.00 | 2,161,381 |
| 2023-09-20 | 15,820.00 | 17,350.00 | 14,690.00 | 15,060.00 | 15,060.00 | 11,775,590 |
| 2023-09-19 | 12,600.00 | 16,220.00 | 12,600.00 | 16,220.00 | 16,220.00 | 9,167,797 |
| 2023-09-18 | 13,130.00 | 13,380.00 | 12,420.00 | 12,480.00 | 12,480.00 | 581,669 |
| 2023-09-15 | 12,240.00 | 13,860.00 | 12,210.00 | 13,310.00 | 13,310.00 | 3,404,711 |
| 2023-09-14 | 13,690.00 | 13,700.00 | 11,860.00 | 12,120.00 | 12,120.00 | 1,591,634 |
| 2023-09-13 | 10,900.00 | 13,350.00 | 10,550.00 | 12,350.00 | 12,350.00 | 2,461,203 |
| 2023-09-12 | 10,650.00 | 11,100.00 | 10,640.00 | 10,820.00 | 10,820.00 | 141,285 |
| 2023-09-11 | 10,760.00 | 10,850.00 | 10,500.00 | 10,580.00 | 10,580.00 | 98,284 |
| 2023-09-08 | 10,620.00 | 10,820.00 | 10,620.00 | 10,780.00 | 10,780.00 | 70,215 |
| 2023-09-07 | 10,860.00 | 11,020.00 | 10,670.00 | 10,710.00 | 10,710.00 | 95,244 |
| 2023-09-06 | 10,950.00 | 11,060.00 | 10,880.00 | 10,880.00 | 10,880.00 | 67,171 |
| 2023-09-05 | 11,220.00 | 11,470.00 | 11,000.00 | 11,030.00 | 11,030.00 | 101,057 |
| 2023-09-04 | 11,190.00 | 11,530.00 | 11,190.00 | 11,340.00 | 11,340.00 | 68,013 |
| 2023-09-01 | 11,180.00 | 11,630.00 | 11,070.00 | 11,390.00 | 11,390.00 | 136,575 |
| 2023-08-31 | 11,650.00 | 11,730.00 | 11,150.00 | 11,150.00 | 11,150.00 | 164,429 |
| 2023-08-30 | 11,270.00 | 11,790.00 | 11,270.00 | 11,640.00 | 11,640.00 | 161,142 |
| 2023-08-29 | 10,800.00 | 11,450.00 | 10,720.00 | 11,250.00 | 11,250.00 | 205,315 |
| 2023-08-28 | 10,730.00 | 10,800.00 | 10,610.00 | 10,800.00 | 10,800.00 | 93,383 |
| 2023-08-25 | 10,830.00 | 10,920.00 | 10,690.00 | 10,730.00 | 10,730.00 | 87,351 |
| 2023-08-24 | 10,950.00 | 11,230.00 | 10,940.00 | 10,960.00 | 10,960.00 | 100,303 |
| 2023-08-23 | 10,820.00 | 10,950.00 | 10,650.00 | 10,810.00 | 10,810.00 | 120,885 |
| 2023-08-22 | 11,150.00 | 11,230.00 | 10,870.00 | 10,890.00 | 10,890.00 | 115,688 |
| 2023-08-21 | 11,490.00 | 11,640.00 | 11,170.00 | 11,220.00 | 11,220.00 | 126,497 |
| 2023-08-18 | 11,010.00 | 11,180.00 | 10,890.00 | 11,110.00 | 11,110.00 | 79,624 |
| 2023-08-17 | 11,180.00 | 11,380.00 | 10,910.00 | 11,260.00 | 11,260.00 | 107,279 |
| 2023-08-16 | 11,340.00 | 11,340.00 | 11,060.00 | 11,180.00 | 11,180.00 | 103,295 |
| 2023-08-14 | 11,800.00 | 11,800.00 | 11,200.00 | 11,330.00 | 11,330.00 | 151,746 |
| 2023-08-11 | 11,760.00 | 12,150.00 | 11,720.00 | 11,830.00 | 11,830.00 | 84,485 |
| 2023-08-10 | 11,790.00 | 11,950.00 | 11,620.00 | 11,900.00 | 11,900.00 | 82,317 |
| 2023-08-09 | 11,600.00 | 11,900.00 | 11,550.00 | 11,860.00 | 11,860.00 | 83,621 |
| 2023-08-08 | 12,050.00 | 12,050.00 | 11,500.00 | 11,600.00 | 11,600.00 | 109,711 |
| 2023-08-07 | 11,740.00 | 11,970.00 | 11,590.00 | 11,920.00 | 11,920.00 | 98,398 |
| 2023-08-04 | 12,010.00 | 12,090.00 | 11,730.00 | 11,840.00 | 11,840.00 | 75,414 |
| 2023-08-03 | 12,110.00 | 12,210.00 | 11,810.00 | 12,000.00 | 12,000.00 | 96,242 |
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.