KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 18,950.00 | 19,060.00 | 18,810.00 | 18,950.00 | 18,950.00 | 84,981 |
| 2023-05-04 | 18,740.00 | 18,970.00 | 18,710.00 | 18,850.00 | 18,850.00 | 87,605 |
| 2023-05-03 | 18,810.00 | 18,890.00 | 18,680.00 | 18,740.00 | 18,740.00 | 149,199 |
| 2023-05-02 | 19,260.00 | 19,260.00 | 18,890.00 | 19,000.00 | 19,000.00 | 171,445 |
| 2023-04-28 | 19,270.00 | 19,390.00 | 19,000.00 | 19,240.00 | 19,240.00 | 163,964 |
| 2023-04-27 | 19,700.00 | 19,730.00 | 18,900.00 | 19,280.00 | 19,280.00 | 165,826 |
| 2023-04-26 | 19,010.00 | 20,000.00 | 18,880.00 | 19,520.00 | 19,520.00 | 242,689 |
| 2023-04-25 | 19,390.00 | 19,640.00 | 18,800.00 | 19,090.00 | 19,090.00 | 275,982 |
| 2023-04-24 | 19,490.00 | 19,720.00 | 19,220.00 | 19,260.00 | 19,260.00 | 195,537 |
| 2023-04-21 | 20,200.00 | 20,200.00 | 19,600.00 | 19,610.00 | 19,610.00 | 341,747 |
| 2023-04-20 | 21,050.00 | 21,050.00 | 20,100.00 | 20,200.00 | 20,200.00 | 263,708 |
| 2023-04-19 | 21,100.00 | 21,100.00 | 20,850.00 | 20,900.00 | 20,900.00 | 143,176 |
| 2023-04-18 | 21,400.00 | 21,400.00 | 20,950.00 | 21,100.00 | 21,100.00 | 153,848 |
| 2023-04-17 | 21,850.00 | 21,850.00 | 21,300.00 | 21,450.00 | 21,450.00 | 122,874 |
| 2023-04-14 | 21,750.00 | 21,900.00 | 21,450.00 | 21,800.00 | 21,800.00 | 139,084 |
| 2023-04-13 | 21,450.00 | 21,800.00 | 21,250.00 | 21,700.00 | 21,700.00 | 118,658 |
| 2023-04-12 | 21,400.00 | 21,850.00 | 21,100.00 | 21,700.00 | 21,700.00 | 156,110 |
| 2023-04-11 | 21,250.00 | 21,550.00 | 20,950.00 | 21,400.00 | 21,400.00 | 126,330 |
| 2023-04-10 | 21,600.00 | 21,650.00 | 20,900.00 | 21,200.00 | 21,200.00 | 228,936 |
| 2023-04-07 | 21,650.00 | 21,850.00 | 21,400.00 | 21,700.00 | 21,700.00 | 131,087 |
| 2023-04-06 | 22,150.00 | 22,150.00 | 21,400.00 | 21,400.00 | 21,400.00 | 214,167 |
| 2023-04-05 | 22,150.00 | 22,600.00 | 21,900.00 | 22,300.00 | 22,300.00 | 146,961 |
| 2023-04-04 | 21,850.00 | 22,250.00 | 21,700.00 | 22,150.00 | 22,150.00 | 159,880 |
| 2023-04-03 | 22,200.00 | 22,200.00 | 21,600.00 | 21,950.00 | 21,950.00 | 180,910 |
| 2023-03-31 | 22,700.00 | 22,900.00 | 22,150.00 | 22,350.00 | 22,350.00 | 116,760 |
| 2023-03-30 | 22,100.00 | 22,700.00 | 21,900.00 | 22,600.00 | 22,600.00 | 157,480 |
| 2023-03-29 | 22,450.00 | 22,450.00 | 21,850.00 | 22,050.00 | 22,050.00 | 108,298 |
| 2023-03-28 | 21,600.00 | 22,700.00 | 21,550.00 | 22,500.00 | 22,500.00 | 200,735 |
| 2023-03-27 | 22,100.00 | 22,100.00 | 20,850.00 | 21,700.00 | 21,700.00 | 205,074 |
| 2023-03-24 | 21,800.00 | 22,050.00 | 21,550.00 | 21,950.00 | 21,950.00 | 126,900 |
| 2023-03-23 | 21,850.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,650.00 | 174,525 |
| 2023-03-22 | 22,250.00 | 22,300.00 | 21,750.00 | 22,100.00 | 22,100.00 | 111,444 |
| 2023-03-21 | 22,300.00 | 22,750.00 | 22,000.00 | 22,050.00 | 22,050.00 | 107,152 |
| 2023-03-20 | 22,700.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | 91,476 |
| 2023-03-17 | 21,950.00 | 22,800.00 | 21,950.00 | 22,600.00 | 22,600.00 | 148,369 |
| 2023-03-16 | 22,200.00 | 22,250.00 | 21,400.00 | 21,600.00 | 21,600.00 | 194,689 |
| 2023-03-15 | 23,200.00 | 23,200.00 | 22,450.00 | 22,450.00 | 22,450.00 | 203,259 |
| 2023-03-14 | 24,250.00 | 24,250.00 | 22,700.00 | 22,700.00 | 22,700.00 | 225,053 |
| 2023-03-13 | 24,350.00 | 24,700.00 | 23,800.00 | 24,250.00 | 24,250.00 | 185,640 |
| 2023-03-10 | 23,450.00 | 24,600.00 | 23,200.00 | 24,600.00 | 24,600.00 | 361,221 |
| 2023-03-09 | 24,250.00 | 24,250.00 | 22,750.00 | 23,750.00 | 23,750.00 | 929,623 |
| 2023-03-08 | 24,050.00 | 24,300.00 | 23,950.00 | 23,950.00 | 23,950.00 | 342,560 |
| 2023-03-07 | 24,200.00 | 24,450.00 | 23,950.00 | 24,350.00 | 24,350.00 | 207,553 |
| 2023-03-06 | 24,100.00 | 24,300.00 | 24,000.00 | 24,050.00 | 24,050.00 | 170,765 |
| 2023-03-03 | 24,200.00 | 24,350.00 | 24,000.00 | 24,100.00 | 24,100.00 | 152,856 |
| 2023-03-02 | 25,200.00 | 25,200.00 | 22,850.00 | 24,050.00 | 24,050.00 | 705,218 |
| 2023-02-28 | 25,150.00 | 25,550.00 | 24,950.00 | 25,200.00 | 25,200.00 | 117,200 |
| 2023-02-27 | 25,400.00 | 25,400.00 | 24,700.00 | 25,200.00 | 25,200.00 | 103,724 |
| 2023-02-24 | 26,400.00 | 26,500.00 | 25,250.00 | 25,550.00 | 25,550.00 | 179,078 |
| 2023-02-23 | 26,300.00 | 26,550.00 | 26,250.00 | 26,350.00 | 26,350.00 | 73,444 |
| 2023-02-22 | 26,750.00 | 26,750.00 | 26,050.00 | 26,100.00 | 26,100.00 | 156,136 |
| 2023-02-21 | 27,400.00 | 27,700.00 | 26,900.00 | 27,200.00 | 27,200.00 | 97,188 |
| 2023-02-20 | 26,750.00 | 27,750.00 | 26,250.00 | 27,500.00 | 27,500.00 | 128,103 |
| 2023-02-17 | 27,000.00 | 27,300.00 | 26,600.00 | 26,700.00 | 26,700.00 | 95,232 |
| 2023-02-16 | 26,150.00 | 27,600.00 | 26,150.00 | 27,500.00 | 27,500.00 | 146,357 |
| 2023-02-15 | 26,900.00 | 27,400.00 | 25,800.00 | 25,900.00 | 25,900.00 | 151,487 |
| 2023-02-14 | 26,850.00 | 27,150.00 | 26,700.00 | 26,950.00 | 26,950.00 | 60,745 |
| 2023-02-13 | 27,100.00 | 27,150.00 | 26,500.00 | 26,700.00 | 26,700.00 | 107,490 |
| 2023-02-10 | 28,150.00 | 28,150.00 | 27,100.00 | 27,200.00 | 27,200.00 | 155,312 |
| 2023-02-09 | 27,500.00 | 28,300.00 | 27,150.00 | 28,100.00 | 28,100.00 | 152,473 |
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.