KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 12,380.00 | 12,480.00 | 12,010.00 | 12,100.00 | 12,100.00 | 142,917 |
| 2023-08-01 | 11,820.00 | 12,690.00 | 11,820.00 | 12,320.00 | 12,320.00 | 300,670 |
| 2023-07-31 | 11,960.00 | 11,990.00 | 11,610.00 | 11,820.00 | 11,820.00 | 139,369 |
| 2023-07-28 | 11,870.00 | 12,090.00 | 11,580.00 | 11,970.00 | 11,970.00 | 171,202 |
| 2023-07-27 | 10,800.00 | 12,030.00 | 10,790.00 | 11,990.00 | 11,990.00 | 397,174 |
| 2023-07-26 | 11,650.00 | 11,680.00 | 10,700.00 | 10,800.00 | 10,800.00 | 559,506 |
| 2023-07-25 | 12,100.00 | 12,100.00 | 11,710.00 | 11,740.00 | 11,740.00 | 246,447 |
| 2023-07-24 | 12,530.00 | 12,530.00 | 11,980.00 | 12,100.00 | 12,100.00 | 298,017 |
| 2023-07-21 | 12,650.00 | 12,770.00 | 12,390.00 | 12,530.00 | 12,530.00 | 208,819 |
| 2023-07-20 | 13,000.00 | 13,100.00 | 12,660.00 | 12,840.00 | 12,840.00 | 139,717 |
| 2023-07-19 | 13,220.00 | 13,300.00 | 12,890.00 | 13,010.00 | 13,010.00 | 195,324 |
| 2023-07-18 | 13,510.00 | 13,680.00 | 13,210.00 | 13,210.00 | 13,210.00 | 133,567 |
| 2023-07-17 | 13,500.00 | 13,640.00 | 13,250.00 | 13,600.00 | 13,600.00 | 76,870 |
| 2023-07-14 | 13,840.00 | 13,840.00 | 13,420.00 | 13,500.00 | 13,500.00 | 120,330 |
| 2023-07-13 | 13,690.00 | 14,200.00 | 13,520.00 | 13,900.00 | 13,900.00 | 163,141 |
| 2023-07-12 | 13,660.00 | 13,670.00 | 13,320.00 | 13,390.00 | 13,390.00 | 126,394 |
| 2023-07-11 | 13,320.00 | 13,670.00 | 13,320.00 | 13,660.00 | 13,660.00 | 129,983 |
| 2023-07-10 | 13,500.00 | 13,500.00 | 13,210.00 | 13,310.00 | 13,310.00 | 162,051 |
| 2023-07-07 | 13,560.00 | 13,720.00 | 13,370.00 | 13,500.00 | 13,500.00 | 131,246 |
| 2023-07-06 | 14,150.00 | 14,160.00 | 13,650.00 | 13,680.00 | 13,680.00 | 204,915 |
| 2023-07-05 | 14,190.00 | 14,490.00 | 14,140.00 | 14,140.00 | 14,140.00 | 125,276 |
| 2023-07-04 | 14,650.00 | 14,690.00 | 14,180.00 | 14,340.00 | 14,340.00 | 166,336 |
| 2023-07-03 | 14,800.00 | 15,070.00 | 14,610.00 | 14,770.00 | 14,770.00 | 119,085 |
| 2023-06-30 | 14,600.00 | 14,820.00 | 14,220.00 | 14,810.00 | 14,810.00 | 152,574 |
| 2023-06-29 | 14,990.00 | 15,090.00 | 13,800.00 | 14,520.00 | 14,520.00 | 184,187 |
| 2023-06-28 | 15,190.00 | 15,510.00 | 14,940.00 | 15,020.00 | 15,020.00 | 193,892 |
| 2023-06-27 | 15,180.00 | 15,480.00 | 15,020.00 | 15,060.00 | 15,060.00 | 265,548 |
| 2023-06-26 | 14,770.00 | 15,060.00 | 14,400.00 | 14,890.00 | 14,890.00 | 163,469 |
| 2023-06-23 | 15,250.00 | 15,360.00 | 14,800.00 | 14,890.00 | 14,890.00 | 245,760 |
| 2023-06-22 | 15,480.00 | 15,650.00 | 15,240.00 | 15,240.00 | 15,240.00 | 144,585 |
| 2023-06-21 | 16,300.00 | 16,440.00 | 15,480.00 | 15,480.00 | 15,480.00 | 449,375 |
| 2023-06-20 | 16,620.00 | 16,690.00 | 16,310.00 | 16,350.00 | 16,350.00 | 182,066 |
| 2023-06-19 | 16,980.00 | 16,980.00 | 16,570.00 | 16,620.00 | 16,620.00 | 137,618 |
| 2023-06-16 | 17,000.00 | 17,470.00 | 16,930.00 | 16,940.00 | 16,940.00 | 143,001 |
| 2023-06-15 | 17,620.00 | 17,640.00 | 16,720.00 | 17,000.00 | 17,000.00 | 253,911 |
| 2023-06-14 | 18,190.00 | 18,200.00 | 17,480.00 | 17,490.00 | 17,490.00 | 262,047 |
| 2023-06-13 | 18,190.00 | 18,480.00 | 18,180.00 | 18,180.00 | 18,180.00 | 90,813 |
| 2023-06-12 | 18,720.00 | 18,730.00 | 18,060.00 | 18,120.00 | 18,120.00 | 160,225 |
| 2023-06-09 | 18,850.00 | 18,910.00 | 18,620.00 | 18,660.00 | 18,660.00 | 85,868 |
| 2023-06-08 | 18,950.00 | 19,070.00 | 18,620.00 | 18,730.00 | 18,730.00 | 112,660 |
| 2023-06-07 | 18,750.00 | 19,210.00 | 18,750.00 | 18,940.00 | 18,940.00 | 144,702 |
| 2023-06-05 | 18,820.00 | 18,930.00 | 18,620.00 | 18,750.00 | 18,750.00 | 61,365 |
| 2023-06-02 | 18,810.00 | 18,910.00 | 18,790.00 | 18,830.00 | 18,830.00 | 55,189 |
| 2023-06-01 | 18,640.00 | 18,950.00 | 18,520.00 | 18,850.00 | 18,850.00 | 59,326 |
| 2023-05-31 | 18,670.00 | 19,070.00 | 18,540.00 | 18,650.00 | 18,650.00 | 139,764 |
| 2023-05-30 | 18,550.00 | 18,890.00 | 18,440.00 | 18,770.00 | 18,770.00 | 100,902 |
| 2023-05-26 | 18,700.00 | 19,010.00 | 18,510.00 | 18,520.00 | 18,520.00 | 111,403 |
| 2023-05-25 | 18,600.00 | 19,090.00 | 18,380.00 | 18,400.00 | 18,400.00 | 120,015 |
| 2023-05-24 | 18,360.00 | 19,000.00 | 18,310.00 | 18,610.00 | 18,610.00 | 115,456 |
| 2023-05-23 | 18,510.00 | 18,750.00 | 18,440.00 | 18,540.00 | 18,540.00 | 97,832 |
| 2023-05-22 | 18,420.00 | 18,680.00 | 18,300.00 | 18,510.00 | 18,510.00 | 81,210 |
| 2023-05-19 | 18,110.00 | 18,590.00 | 18,110.00 | 18,460.00 | 18,460.00 | 150,366 |
| 2023-05-18 | 18,180.00 | 18,330.00 | 18,000.00 | 18,130.00 | 18,130.00 | 80,793 |
| 2023-05-17 | 17,800.00 | 18,190.00 | 17,710.00 | 18,180.00 | 18,180.00 | 141,534 |
| 2023-05-16 | 18,200.00 | 18,490.00 | 17,790.00 | 17,800.00 | 17,800.00 | 156,563 |
| 2023-05-15 | 18,550.00 | 18,550.00 | 18,030.00 | 18,280.00 | 18,280.00 | 177,441 |
| 2023-05-12 | 18,800.00 | 18,870.00 | 18,560.00 | 18,680.00 | 18,680.00 | 106,889 |
| 2023-05-11 | 18,880.00 | 19,170.00 | 18,740.00 | 18,880.00 | 18,880.00 | 123,633 |
| 2023-05-10 | 18,690.00 | 18,790.00 | 18,570.00 | 18,790.00 | 18,790.00 | 99,569 |
| 2023-05-09 | 18,900.00 | 18,910.00 | 18,670.00 | 18,690.00 | 18,690.00 | 106,245 |
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.