KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 32,000.00 | 32,200.00 | 31,250.00 | 31,400.00 | 31,400.00 | 135,263 |
| 2022-05-17 | 31,950.00 | 32,400.00 | 31,850.00 | 31,900.00 | 31,900.00 | 80,717 |
| 2022-05-16 | 33,150.00 | 33,350.00 | 32,050.00 | 32,250.00 | 32,250.00 | 92,888 |
| 2022-05-13 | 32,350.00 | 33,000.00 | 32,100.00 | 32,800.00 | 32,800.00 | 118,008 |
| 2022-05-12 | 32,950.00 | 33,200.00 | 31,750.00 | 31,800.00 | 31,800.00 | 168,074 |
| 2022-05-11 | 31,500.00 | 33,450.00 | 31,500.00 | 33,450.00 | 33,450.00 | 217,618 |
| 2022-05-10 | 30,900.00 | 32,150.00 | 30,800.00 | 31,850.00 | 31,850.00 | 169,663 |
| 2022-05-09 | 31,450.00 | 32,650.00 | 31,450.00 | 31,550.00 | 31,550.00 | 145,343 |
| 2022-05-06 | 32,050.00 | 32,400.00 | 31,600.00 | 31,950.00 | 31,950.00 | 161,972 |
| 2022-05-04 | 35,050.00 | 35,650.00 | 33,000.00 | 33,000.00 | 33,000.00 | 694,409 |
| 2022-05-03 | 32,550.00 | 33,200.00 | 32,400.00 | 33,150.00 | 33,150.00 | 104,618 |
| 2022-05-02 | 32,350.00 | 32,800.00 | 32,100.00 | 32,700.00 | 32,700.00 | 78,603 |
| 2022-04-29 | 32,200.00 | 33,000.00 | 32,150.00 | 33,000.00 | 33,000.00 | 99,890 |
| 2022-04-28 | 32,300.00 | 32,450.00 | 31,750.00 | 32,200.00 | 32,200.00 | 81,446 |
| 2022-04-27 | 31,100.00 | 32,300.00 | 31,100.00 | 32,100.00 | 32,100.00 | 86,490 |
| 2022-04-26 | 31,300.00 | 32,150.00 | 31,050.00 | 31,950.00 | 31,950.00 | 78,478 |
| 2022-04-25 | 31,500.00 | 31,550.00 | 31,050.00 | 31,100.00 | 31,100.00 | 112,462 |
| 2022-04-22 | 31,900.00 | 32,250.00 | 31,650.00 | 31,950.00 | 31,950.00 | 103,314 |
| 2022-04-21 | 32,500.00 | 33,000.00 | 32,200.00 | 32,200.00 | 32,200.00 | 93,524 |
| 2022-04-20 | 32,550.00 | 32,850.00 | 32,300.00 | 32,500.00 | 32,500.00 | 68,939 |
| 2022-04-19 | 32,150.00 | 33,150.00 | 32,150.00 | 32,700.00 | 32,700.00 | 111,589 |
| 2022-04-18 | 32,000.00 | 32,500.00 | 32,000.00 | 32,000.00 | 32,000.00 | 74,613 |
| 2022-04-15 | 31,300.00 | 32,350.00 | 31,050.00 | 32,250.00 | 32,250.00 | 110,732 |
| 2022-04-14 | 32,000.00 | 32,200.00 | 31,550.00 | 31,800.00 | 31,800.00 | 75,499 |
| 2022-04-13 | 30,850.00 | 32,000.00 | 30,800.00 | 31,950.00 | 31,950.00 | 104,024 |
| 2022-04-12 | 31,050.00 | 31,300.00 | 30,700.00 | 30,950.00 | 30,950.00 | 139,351 |
| 2022-04-11 | 32,600.00 | 32,600.00 | 31,450.00 | 31,550.00 | 31,550.00 | 145,826 |
| 2022-04-08 | 32,850.00 | 33,200.00 | 32,250.00 | 32,700.00 | 32,700.00 | 107,192 |
| 2022-04-07 | 32,650.00 | 33,300.00 | 32,650.00 | 32,900.00 | 32,900.00 | 133,129 |
| 2022-04-06 | 34,250.00 | 34,400.00 | 33,250.00 | 33,250.00 | 33,250.00 | 231,819 |
| 2022-04-05 | 34,800.00 | 35,500.00 | 34,550.00 | 34,750.00 | 34,750.00 | 238,988 |
| 2022-04-04 | 34,650.00 | 35,000.00 | 34,300.00 | 34,600.00 | 34,600.00 | 140,438 |
| 2022-04-01 | 34,500.00 | 34,750.00 | 34,150.00 | 34,350.00 | 34,350.00 | 188,324 |
| 2022-03-31 | 32,700.00 | 34,950.00 | 32,650.00 | 34,850.00 | 34,850.00 | 554,689 |
| 2022-03-30 | 33,250.00 | 33,300.00 | 32,700.00 | 33,000.00 | 33,000.00 | 140,163 |
| 2022-03-29 | 31,750.00 | 33,100.00 | 31,550.00 | 33,000.00 | 33,000.00 | 266,753 |
| 2022-03-28 | 32,250.00 | 32,300.00 | 31,350.00 | 31,450.00 | 31,450.00 | 108,562 |
| 2022-03-25 | 32,250.00 | 32,550.00 | 31,750.00 | 32,150.00 | 32,150.00 | 115,581 |
| 2022-03-24 | 32,050.00 | 32,350.00 | 31,650.00 | 32,000.00 | 32,000.00 | 89,356 |
| 2022-03-23 | 32,500.00 | 33,000.00 | 32,150.00 | 32,450.00 | 32,450.00 | 87,781 |
| 2022-03-22 | 32,250.00 | 32,700.00 | 32,100.00 | 32,400.00 | 32,400.00 | 82,852 |
| 2022-03-21 | 33,000.00 | 33,250.00 | 32,400.00 | 32,450.00 | 32,450.00 | 83,852 |
| 2022-03-18 | 32,600.00 | 33,100.00 | 32,050.00 | 32,900.00 | 32,900.00 | 95,083 |
| 2022-03-17 | 32,800.00 | 33,100.00 | 32,400.00 | 32,800.00 | 32,800.00 | 153,355 |
| 2022-03-16 | 31,200.00 | 32,500.00 | 31,200.00 | 32,300.00 | 32,300.00 | 248,244 |
| 2022-03-15 | 30,250.00 | 31,050.00 | 30,150.00 | 30,550.00 | 30,550.00 | 96,852 |
| 2022-03-14 | 31,100.00 | 31,200.00 | 30,250.00 | 30,300.00 | 30,300.00 | 117,458 |
| 2022-03-11 | 30,650.00 | 31,400.00 | 30,550.00 | 31,250.00 | 31,250.00 | 91,327 |
| 2022-03-10 | 30,950.00 | 31,800.00 | 30,500.00 | 30,900.00 | 30,900.00 | 213,711 |
| 2022-03-08 | 30,150.00 | 30,800.00 | 30,100.00 | 30,200.00 | 30,200.00 | 115,463 |
| 2022-03-07 | 31,800.00 | 31,850.00 | 30,750.00 | 30,900.00 | 30,900.00 | 151,200 |
| 2022-03-04 | 32,000.00 | 32,700.00 | 31,750.00 | 32,300.00 | 32,300.00 | 181,065 |
| 2022-03-03 | 31,650.00 | 32,250.00 | 31,600.00 | 32,000.00 | 32,000.00 | 108,074 |
| 2022-03-02 | 30,750.00 | 31,500.00 | 30,750.00 | 31,400.00 | 31,400.00 | 145,760 |
| 2022-02-28 | 30,800.00 | 31,050.00 | 30,600.00 | 31,050.00 | 31,050.00 | 98,420 |
| 2022-02-25 | 30,500.00 | 31,150.00 | 30,350.00 | 31,100.00 | 31,100.00 | 170,919 |
| 2022-02-24 | 30,700.00 | 30,850.00 | 29,750.00 | 30,000.00 | 30,000.00 | 237,827 |
| 2022-02-23 | 30,900.00 | 31,200.00 | 30,600.00 | 31,150.00 | 31,150.00 | 99,622 |
| 2022-02-22 | 30,900.00 | 31,500.00 | 30,700.00 | 30,750.00 | 30,750.00 | 117,840 |
| 2022-02-21 | 31,050.00 | 31,850.00 | 30,850.00 | 31,650.00 | 31,650.00 | 75,091 |
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.