KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 27,800.00 | 27,950.00 | 27,650.00 | 27,800.00 | 27,800.00 | 75,150 |
| 2023-02-07 | 27,350.00 | 27,800.00 | 27,350.00 | 27,550.00 | 27,550.00 | 79,875 |
| 2023-02-06 | 28,800.00 | 28,800.00 | 27,500.00 | 27,500.00 | 27,500.00 | 113,572 |
| 2023-02-03 | 29,000.00 | 29,100.00 | 28,350.00 | 28,400.00 | 28,400.00 | 112,515 |
| 2023-02-02 | 28,950.00 | 29,100.00 | 28,300.00 | 28,750.00 | 28,750.00 | 137,172 |
| 2023-02-01 | 27,000.00 | 28,700.00 | 27,000.00 | 28,650.00 | 28,650.00 | 277,973 |
| 2023-01-31 | 27,100.00 | 27,200.00 | 26,350.00 | 26,950.00 | 26,950.00 | 169,921 |
| 2023-01-30 | 27,100.00 | 27,850.00 | 27,100.00 | 27,100.00 | 27,100.00 | 114,889 |
| 2023-01-27 | 27,400.00 | 27,700.00 | 27,000.00 | 27,150.00 | 27,150.00 | 92,376 |
| 2023-01-26 | 27,500.00 | 27,750.00 | 27,100.00 | 27,350.00 | 27,350.00 | 93,564 |
| 2023-01-25 | 27,150.00 | 27,550.00 | 26,900.00 | 27,150.00 | 27,150.00 | 66,680 |
| 2023-01-20 | 26,500.00 | 27,200.00 | 26,500.00 | 27,100.00 | 27,100.00 | 47,821 |
| 2023-01-19 | 26,250.00 | 26,900.00 | 26,100.00 | 26,650.00 | 26,650.00 | 47,184 |
| 2023-01-18 | 26,700.00 | 27,050.00 | 26,350.00 | 26,700.00 | 26,700.00 | 64,823 |
| 2023-01-17 | 27,650.00 | 27,850.00 | 26,800.00 | 26,800.00 | 26,800.00 | 91,102 |
| 2023-01-16 | 27,800.00 | 28,150.00 | 27,650.00 | 27,850.00 | 27,850.00 | 43,183 |
| 2023-01-13 | 28,000.00 | 28,350.00 | 27,500.00 | 27,700.00 | 27,700.00 | 47,151 |
| 2023-01-12 | 28,050.00 | 28,400.00 | 27,700.00 | 28,050.00 | 28,050.00 | 67,127 |
| 2023-01-11 | 27,350.00 | 28,250.00 | 27,350.00 | 27,900.00 | 27,900.00 | 83,460 |
| 2023-01-10 | 27,550.00 | 27,700.00 | 27,100.00 | 27,150.00 | 27,150.00 | 70,532 |
| 2023-01-09 | 27,250.00 | 27,900.00 | 27,250.00 | 27,800.00 | 27,800.00 | 52,866 |
| 2023-01-06 | 26,150.00 | 27,300.00 | 26,100.00 | 27,000.00 | 27,000.00 | 71,645 |
| 2023-01-05 | 27,200.00 | 27,450.00 | 26,400.00 | 26,500.00 | 26,500.00 | 72,599 |
| 2023-01-04 | 26,100.00 | 27,550.00 | 26,050.00 | 27,300.00 | 27,300.00 | 63,663 |
| 2023-01-03 | 25,650.00 | 26,900.00 | 25,650.00 | 26,500.00 | 26,500.00 | 74,658 |
| 2023-01-02 | 26,900.00 | 26,950.00 | 25,800.00 | 25,950.00 | 25,950.00 | 62,500 |
| 2022-12-29 | 27,150.00 | 27,450.00 | 26,300.00 | 26,500.00 | 26,500.00 | 95,848 |
| 2022-12-28 | 28,800.00 | 28,800.00 | 27,450.00 | 27,450.00 | 27,450.00 | 134,641 |
| 2022-12-27 | 28,400.00 | 29,100.00 | 28,300.00 | 29,100.00 | 29,100.00 | 114,461 |
| 2022-12-26 | 28,000.00 | 28,250.00 | 27,200.00 | 28,150.00 | 28,150.00 | 107,811 |
| 2022-12-23 | 28,800.00 | 28,800.00 | 28,050.00 | 28,100.00 | 28,100.00 | 98,152 |
| 2022-12-22 | 28,750.00 | 29,450.00 | 28,750.00 | 29,400.00 | 29,400.00 | 72,921 |
| 2022-12-21 | 28,650.00 | 28,900.00 | 28,100.00 | 28,400.00 | 28,400.00 | 53,459 |
| 2022-12-20 | 29,150.00 | 29,350.00 | 28,000.00 | 28,100.00 | 28,100.00 | 93,966 |
| 2022-12-19 | 29,250.00 | 29,800.00 | 29,200.00 | 29,400.00 | 29,400.00 | 57,096 |
| 2022-12-16 | 28,500.00 | 30,500.00 | 28,500.00 | 29,650.00 | 29,650.00 | 158,610 |
| 2022-12-15 | 29,650.00 | 30,650.00 | 29,300.00 | 29,300.00 | 29,300.00 | 128,356 |
| 2022-12-14 | 29,100.00 | 29,950.00 | 28,800.00 | 29,950.00 | 29,950.00 | 94,310 |
| 2022-12-13 | 29,450.00 | 29,500.00 | 28,300.00 | 28,850.00 | 28,850.00 | 98,604 |
| 2022-12-12 | 29,750.00 | 30,300.00 | 29,200.00 | 29,250.00 | 29,250.00 | 167,387 |
| 2022-12-09 | 28,100.00 | 30,000.00 | 28,000.00 | 29,500.00 | 29,500.00 | 311,458 |
| 2022-12-08 | 27,700.00 | 29,200.00 | 27,700.00 | 28,000.00 | 28,000.00 | 262,284 |
| 2022-12-07 | 27,050.00 | 28,100.00 | 27,050.00 | 27,650.00 | 27,650.00 | 58,398 |
| 2022-12-06 | 28,300.00 | 28,300.00 | 27,250.00 | 27,350.00 | 27,350.00 | 79,036 |
| 2022-12-05 | 28,150.00 | 29,000.00 | 27,700.00 | 28,550.00 | 28,550.00 | 111,779 |
| 2022-12-02 | 27,300.00 | 27,900.00 | 27,000.00 | 27,550.00 | 27,550.00 | 82,555 |
| 2022-12-01 | 28,000.00 | 28,650.00 | 27,300.00 | 27,550.00 | 27,550.00 | 127,543 |
| 2022-11-30 | 27,000.00 | 27,400.00 | 26,650.00 | 27,300.00 | 27,300.00 | 59,457 |
| 2022-11-29 | 26,300.00 | 27,300.00 | 26,250.00 | 27,000.00 | 27,000.00 | 76,807 |
| 2022-11-28 | 28,200.00 | 28,300.00 | 26,850.00 | 26,950.00 | 26,950.00 | 93,529 |
| 2022-11-25 | 27,850.00 | 28,050.00 | 27,250.00 | 27,850.00 | 27,850.00 | 71,962 |
| 2022-11-24 | 26,700.00 | 27,850.00 | 26,650.00 | 27,500.00 | 27,500.00 | 81,039 |
| 2022-11-23 | 27,050.00 | 27,050.00 | 26,350.00 | 26,700.00 | 26,700.00 | 85,400 |
| 2022-11-22 | 28,150.00 | 28,400.00 | 26,550.00 | 26,650.00 | 26,650.00 | 209,274 |
| 2022-11-21 | 26,400.00 | 28,300.00 | 26,350.00 | 28,200.00 | 28,200.00 | 363,837 |
| 2022-11-18 | 26,200.00 | 27,200.00 | 26,000.00 | 26,150.00 | 26,150.00 | 95,159 |
| 2022-11-17 | 26,650.00 | 27,100.00 | 26,200.00 | 26,200.00 | 26,200.00 | 82,085 |
| 2022-11-16 | 26,950.00 | 27,250.00 | 26,200.00 | 27,200.00 | 27,200.00 | 95,726 |
| 2022-11-15 | 25,500.00 | 26,900.00 | 25,450.00 | 26,900.00 | 26,900.00 | 163,552 |
| 2022-11-14 | 26,300.00 | 26,350.00 | 25,400.00 | 25,450.00 | 25,450.00 | 97,904 |
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.