KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 25,600.00 | 26,300.00 | 25,350.00 | 26,150.00 | 26,150.00 | 196,708 |
| 2022-11-10 | 25,000.00 | 25,100.00 | 24,350.00 | 24,400.00 | 24,400.00 | 103,030 |
| 2022-11-09 | 24,950.00 | 25,850.00 | 24,850.00 | 25,400.00 | 25,400.00 | 153,873 |
| 2022-11-08 | 24,000.00 | 25,100.00 | 24,000.00 | 24,950.00 | 24,950.00 | 126,662 |
| 2022-11-07 | 23,200.00 | 24,050.00 | 23,100.00 | 24,000.00 | 24,000.00 | 97,958 |
| 2022-11-04 | 22,900.00 | 23,400.00 | 22,300.00 | 23,250.00 | 23,250.00 | 127,020 |
| 2022-11-03 | 22,900.00 | 23,350.00 | 22,900.00 | 23,000.00 | 23,000.00 | 108,946 |
| 2022-11-02 | 23,600.00 | 23,900.00 | 23,450.00 | 23,750.00 | 23,750.00 | 77,073 |
| 2022-11-01 | 23,550.00 | 24,050.00 | 23,350.00 | 24,050.00 | 24,050.00 | 54,754 |
| 2022-10-31 | 23,750.00 | 24,600.00 | 22,550.00 | 23,650.00 | 23,650.00 | 66,777 |
| 2022-10-28 | 23,850.00 | 24,200.00 | 23,450.00 | 23,450.00 | 23,450.00 | 57,702 |
| 2022-10-27 | 23,500.00 | 24,300.00 | 23,500.00 | 24,300.00 | 24,300.00 | 72,374 |
| 2022-10-26 | 24,200.00 | 24,250.00 | 23,550.00 | 23,650.00 | 23,650.00 | 66,396 |
| 2022-10-25 | 23,950.00 | 24,450.00 | 23,950.00 | 24,100.00 | 24,100.00 | 48,732 |
| 2022-10-24 | 23,950.00 | 24,550.00 | 23,950.00 | 24,300.00 | 24,300.00 | 98,783 |
| 2022-10-21 | 23,200.00 | 23,650.00 | 23,000.00 | 23,350.00 | 23,350.00 | 55,528 |
| 2022-10-20 | 24,100.00 | 24,100.00 | 23,250.00 | 23,450.00 | 23,450.00 | 77,521 |
| 2022-10-19 | 24,950.00 | 25,300.00 | 24,150.00 | 24,150.00 | 24,150.00 | 84,410 |
| 2022-10-18 | 24,550.00 | 25,150.00 | 24,000.00 | 24,950.00 | 24,950.00 | 84,192 |
| 2022-10-17 | 24,200.00 | 24,300.00 | 23,700.00 | 24,100.00 | 24,100.00 | 71,499 |
| 2022-10-14 | 22,850.00 | 24,750.00 | 22,850.00 | 24,700.00 | 24,700.00 | 229,102 |
| 2022-10-13 | 23,550.00 | 24,100.00 | 22,200.00 | 22,200.00 | 22,200.00 | 177,776 |
| 2022-10-12 | 24,200.00 | 24,350.00 | 23,400.00 | 23,800.00 | 23,800.00 | 127,124 |
| 2022-10-11 | 25,550.00 | 25,550.00 | 24,200.00 | 24,200.00 | 24,200.00 | 110,050 |
| 2022-10-07 | 26,250.00 | 26,850.00 | 26,100.00 | 26,200.00 | 26,200.00 | 102,858 |
| 2022-10-06 | 26,300.00 | 27,300.00 | 26,250.00 | 27,200.00 | 27,200.00 | 90,206 |
| 2022-10-05 | 28,100.00 | 28,200.00 | 26,300.00 | 26,300.00 | 26,300.00 | 112,775 |
| 2022-10-04 | 26,550.00 | 27,650.00 | 26,550.00 | 27,550.00 | 27,550.00 | 98,410 |
| 2022-09-30 | 26,050.00 | 26,900.00 | 25,850.00 | 26,250.00 | 26,250.00 | 115,455 |
| 2022-09-29 | 27,500.00 | 28,000.00 | 26,650.00 | 26,850.00 | 26,850.00 | 95,789 |
| 2022-09-28 | 28,200.00 | 28,550.00 | 26,850.00 | 27,050.00 | 27,050.00 | 131,210 |
| 2022-09-27 | 28,250.00 | 29,100.00 | 27,600.00 | 28,550.00 | 28,550.00 | 130,900 |
| 2022-09-26 | 28,400.00 | 29,400.00 | 28,400.00 | 28,500.00 | 28,500.00 | 141,962 |
| 2022-09-23 | 29,700.00 | 30,050.00 | 29,200.00 | 29,250.00 | 29,250.00 | 111,914 |
| 2022-09-22 | 30,650.00 | 30,650.00 | 29,450.00 | 30,250.00 | 30,250.00 | 171,553 |
| 2022-09-21 | 31,100.00 | 31,200.00 | 30,350.00 | 30,950.00 | 30,950.00 | 85,047 |
| 2022-09-20 | 31,300.00 | 31,850.00 | 30,900.00 | 31,100.00 | 31,100.00 | 100,652 |
| 2022-09-19 | 31,150.00 | 31,650.00 | 30,800.00 | 30,850.00 | 30,850.00 | 142,218 |
| 2022-09-16 | 32,000.00 | 32,400.00 | 31,000.00 | 31,200.00 | 31,200.00 | 197,839 |
| 2022-09-15 | 33,300.00 | 33,500.00 | 32,200.00 | 32,250.00 | 32,250.00 | 164,869 |
| 2022-09-14 | 34,550.00 | 34,600.00 | 33,100.00 | 33,300.00 | 33,300.00 | 459,858 |
| 2022-09-13 | 35,900.00 | 36,100.00 | 34,950.00 | 35,900.00 | 35,900.00 | 295,052 |
| 2022-09-08 | 33,950.00 | 36,200.00 | 33,000.00 | 35,850.00 | 35,850.00 | 1,202,886 |
| 2022-09-07 | 32,600.00 | 33,800.00 | 32,000.00 | 33,800.00 | 33,800.00 | 379,941 |
| 2022-09-06 | 31,800.00 | 33,250.00 | 31,800.00 | 32,600.00 | 32,600.00 | 219,619 |
| 2022-09-05 | 32,950.00 | 33,300.00 | 31,600.00 | 31,750.00 | 31,750.00 | 218,079 |
| 2022-09-02 | 33,350.00 | 34,200.00 | 32,850.00 | 32,950.00 | 32,950.00 | 373,756 |
| 2022-09-01 | 32,400.00 | 33,300.00 | 31,600.00 | 32,950.00 | 32,950.00 | 427,755 |
| 2022-08-31 | 30,250.00 | 32,400.00 | 30,150.00 | 32,100.00 | 32,100.00 | 368,619 |
| 2022-08-30 | 30,000.00 | 30,800.00 | 29,850.00 | 30,650.00 | 30,650.00 | 110,055 |
| 2022-08-29 | 29,500.00 | 29,900.00 | 29,500.00 | 29,700.00 | 29,700.00 | 96,827 |
| 2022-08-26 | 30,900.00 | 31,100.00 | 30,400.00 | 30,800.00 | 30,800.00 | 90,018 |
| 2022-08-25 | 30,100.00 | 30,850.00 | 29,600.00 | 30,850.00 | 30,850.00 | 140,592 |
| 2022-08-24 | 28,950.00 | 29,900.00 | 28,950.00 | 29,900.00 | 29,900.00 | 133,699 |
| 2022-08-23 | 28,350.00 | 29,350.00 | 28,350.00 | 28,950.00 | 28,950.00 | 103,806 |
| 2022-08-22 | 29,000.00 | 29,550.00 | 28,600.00 | 28,750.00 | 28,750.00 | 88,545 |
| 2022-08-19 | 29,500.00 | 29,550.00 | 28,950.00 | 29,250.00 | 29,250.00 | 92,585 |
| 2022-08-18 | 29,500.00 | 29,600.00 | 28,850.00 | 29,450.00 | 29,450.00 | 145,988 |
| 2022-08-17 | 30,600.00 | 30,600.00 | 29,500.00 | 29,700.00 | 29,700.00 | 165,565 |
| 2022-08-16 | 30,600.00 | 30,800.00 | 30,050.00 | 30,600.00 | 30,600.00 | 140,513 |
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.