KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 31,050.00 | 31,150.00 | 30,550.00 | 30,600.00 | 30,600.00 | 110,349 |
| 2022-08-11 | 31,500.00 | 32,100.00 | 31,100.00 | 31,350.00 | 31,350.00 | 104,519 |
| 2022-08-10 | 31,700.00 | 31,700.00 | 30,850.00 | 30,850.00 | 30,850.00 | 96,399 |
| 2022-08-09 | 31,500.00 | 32,000.00 | 31,000.00 | 32,000.00 | 32,000.00 | 124,549 |
| 2022-08-08 | 33,450.00 | 33,500.00 | 31,650.00 | 31,650.00 | 31,650.00 | 256,634 |
| 2022-08-05 | 32,650.00 | 33,650.00 | 32,200.00 | 33,300.00 | 33,300.00 | 234,731 |
| 2022-08-04 | 32,300.00 | 32,800.00 | 32,050.00 | 32,550.00 | 32,550.00 | 129,113 |
| 2022-08-03 | 31,400.00 | 32,350.00 | 31,250.00 | 32,200.00 | 32,200.00 | 135,738 |
| 2022-08-02 | 31,600.00 | 31,650.00 | 31,050.00 | 31,200.00 | 31,200.00 | 80,104 |
| 2022-08-01 | 31,750.00 | 32,050.00 | 31,200.00 | 31,700.00 | 31,700.00 | 93,881 |
| 2022-07-29 | 31,150.00 | 32,150.00 | 31,000.00 | 31,750.00 | 31,750.00 | 148,050 |
| 2022-07-28 | 31,100.00 | 31,300.00 | 30,600.00 | 30,900.00 | 30,900.00 | 58,462 |
| 2022-07-27 | 30,250.00 | 31,000.00 | 30,250.00 | 30,750.00 | 30,750.00 | 91,399 |
| 2022-07-26 | 30,950.00 | 31,450.00 | 30,450.00 | 30,550.00 | 30,550.00 | 138,532 |
| 2022-07-25 | 32,000.00 | 32,000.00 | 31,050.00 | 31,100.00 | 31,100.00 | 181,279 |
| 2022-07-22 | 31,000.00 | 32,400.00 | 30,550.00 | 31,700.00 | 31,700.00 | 344,219 |
| 2022-07-21 | 30,300.00 | 31,150.00 | 30,000.00 | 31,000.00 | 31,000.00 | 201,881 |
| 2022-07-20 | 29,750.00 | 30,300.00 | 29,700.00 | 30,000.00 | 30,000.00 | 146,562 |
| 2022-07-19 | 28,600.00 | 29,400.00 | 28,450.00 | 29,400.00 | 29,400.00 | 93,432 |
| 2022-07-18 | 28,800.00 | 29,250.00 | 28,700.00 | 29,000.00 | 29,000.00 | 100,514 |
| 2022-07-15 | 27,750.00 | 28,500.00 | 27,300.00 | 28,350.00 | 28,350.00 | 120,688 |
| 2022-07-14 | 26,950.00 | 28,150.00 | 26,800.00 | 27,700.00 | 27,700.00 | 96,739 |
| 2022-07-13 | 26,450.00 | 27,450.00 | 26,450.00 | 27,300.00 | 27,300.00 | 88,338 |
| 2022-07-12 | 26,400.00 | 26,800.00 | 26,250.00 | 26,400.00 | 26,400.00 | 71,026 |
| 2022-07-11 | 26,800.00 | 27,200.00 | 26,600.00 | 26,850.00 | 26,850.00 | 54,189 |
| 2022-07-08 | 27,200.00 | 27,350.00 | 26,850.00 | 27,150.00 | 27,150.00 | 81,023 |
| 2022-07-07 | 26,500.00 | 27,100.00 | 26,400.00 | 26,950.00 | 26,950.00 | 72,728 |
| 2022-07-06 | 26,350.00 | 27,100.00 | 26,000.00 | 26,150.00 | 26,150.00 | 120,722 |
| 2022-07-05 | 25,150.00 | 26,450.00 | 25,150.00 | 26,350.00 | 26,350.00 | 93,900 |
| 2022-07-04 | 25,500.00 | 25,750.00 | 24,750.00 | 24,900.00 | 24,900.00 | 97,077 |
| 2022-07-01 | 26,250.00 | 26,650.00 | 25,300.00 | 25,350.00 | 25,350.00 | 105,141 |
| 2022-06-30 | 26,300.00 | 26,600.00 | 25,950.00 | 26,000.00 | 26,000.00 | 87,836 |
| 2022-06-29 | 25,900.00 | 26,650.00 | 25,850.00 | 26,300.00 | 26,300.00 | 81,001 |
| 2022-06-28 | 26,650.00 | 27,050.00 | 26,300.00 | 26,550.00 | 26,550.00 | 60,741 |
| 2022-06-27 | 26,250.00 | 27,200.00 | 26,050.00 | 26,850.00 | 26,850.00 | 106,626 |
| 2022-06-24 | 24,400.00 | 26,250.00 | 24,400.00 | 26,250.00 | 26,250.00 | 157,003 |
| 2022-06-23 | 25,200.00 | 25,700.00 | 24,000.00 | 24,400.00 | 24,400.00 | 197,550 |
| 2022-06-22 | 26,900.00 | 27,000.00 | 25,300.00 | 25,300.00 | 25,300.00 | 154,524 |
| 2022-06-21 | 26,150.00 | 26,650.00 | 26,000.00 | 26,300.00 | 26,300.00 | 128,685 |
| 2022-06-20 | 27,050.00 | 27,450.00 | 25,850.00 | 26,200.00 | 26,200.00 | 149,225 |
| 2022-06-17 | 26,450.00 | 27,250.00 | 26,400.00 | 27,000.00 | 27,000.00 | 163,627 |
| 2022-06-16 | 27,500.00 | 28,300.00 | 27,200.00 | 27,250.00 | 27,250.00 | 125,239 |
| 2022-06-15 | 27,600.00 | 28,100.00 | 27,050.00 | 27,150.00 | 27,150.00 | 188,716 |
| 2022-06-14 | 27,300.00 | 28,750.00 | 27,300.00 | 28,000.00 | 28,000.00 | 196,915 |
| 2022-06-13 | 29,950.00 | 29,950.00 | 28,550.00 | 28,550.00 | 28,550.00 | 209,332 |
| 2022-06-10 | 30,600.00 | 30,900.00 | 30,500.00 | 30,500.00 | 30,500.00 | 71,396 |
| 2022-06-09 | 30,800.00 | 31,050.00 | 30,500.00 | 31,050.00 | 31,050.00 | 106,276 |
| 2022-06-08 | 30,700.00 | 31,300.00 | 30,700.00 | 30,750.00 | 30,750.00 | 61,209 |
| 2022-06-07 | 31,100.00 | 31,150.00 | 30,600.00 | 30,700.00 | 30,700.00 | 91,867 |
| 2022-06-03 | 31,700.00 | 31,750.00 | 31,300.00 | 31,300.00 | 31,300.00 | 58,387 |
| 2022-06-02 | 31,300.00 | 31,850.00 | 31,300.00 | 31,400.00 | 31,400.00 | 45,961 |
| 2022-05-31 | 31,300.00 | 31,700.00 | 31,000.00 | 31,600.00 | 31,600.00 | 88,036 |
| 2022-05-30 | 31,400.00 | 31,500.00 | 31,200.00 | 31,300.00 | 31,300.00 | 48,153 |
| 2022-05-27 | 31,500.00 | 31,600.00 | 30,950.00 | 30,950.00 | 30,950.00 | 64,053 |
| 2022-05-26 | 31,100.00 | 31,850.00 | 30,850.00 | 31,000.00 | 31,000.00 | 74,075 |
| 2022-05-25 | 31,100.00 | 31,750.00 | 30,700.00 | 31,100.00 | 31,100.00 | 105,607 |
| 2022-05-24 | 31,300.00 | 31,550.00 | 30,500.00 | 30,600.00 | 30,600.00 | 121,978 |
| 2022-05-23 | 31,350.00 | 31,800.00 | 31,200.00 | 31,600.00 | 31,600.00 | 89,147 |
| 2022-05-20 | 30,850.00 | 31,600.00 | 30,850.00 | 31,500.00 | 31,500.00 | 92,173 |
| 2022-05-19 | 30,500.00 | 31,000.00 | 30,450.00 | 30,750.00 | 30,750.00 | 116,521 |
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.