KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 14,000.00 | 14,290.00 | 13,450.00 | 14,150.00 | 14,150.00 | 115,188 |
| 2026-07-20 | 14,930.00 | 14,930.00 | 13,810.00 | 13,890.00 | 13,890.00 | 166,167 |
| 2026-07-16 | 16,210.00 | 16,210.00 | 15,050.00 | 15,080.00 | 15,080.00 | 140,671 |
| 2026-07-15 | 15,500.00 | 16,820.00 | 15,400.00 | 16,430.00 | 16,430.00 | 153,796 |
| 2026-07-14 | 15,710.00 | 15,850.00 | 14,350.00 | 14,960.00 | 14,960.00 | 251,620 |
| 2026-07-13 | 17,700.00 | 19,450.00 | 15,500.00 | 15,700.00 | 15,700.00 | 320,730 |
| 2026-07-10 | 15,700.00 | 17,930.00 | 15,690.00 | 17,560.00 | 17,560.00 | 298,213 |
| 2026-07-09 | 15,200.00 | 16,090.00 | 14,730.00 | 15,120.00 | 15,120.00 | 215,697 |
| 2026-07-08 | 15,520.00 | 16,040.00 | 14,960.00 | 15,110.00 | 15,110.00 | 257,710 |
| 2026-07-07 | 16,930.00 | 17,300.00 | 15,330.00 | 16,000.00 | 16,000.00 | 278,923 |
| 2026-07-06 | 17,130.00 | 17,230.00 | 15,750.00 | 16,240.00 | 16,240.00 | 215,867 |
| 2026-07-03 | 17,440.00 | 17,700.00 | 15,800.00 | 17,160.00 | 17,160.00 | 229,984 |
| 2026-07-02 | 18,540.00 | 18,550.00 | 16,700.00 | 17,530.00 | 17,530.00 | 272,920 |
| 2026-07-01 | 19,000.00 | 19,800.00 | 18,500.00 | 18,830.00 | 18,830.00 | 277,348 |
| 2026-06-30 | 19,840.00 | 19,900.00 | 18,760.00 | 18,990.00 | 18,990.00 | 174,829 |
| 2026-06-29 | 17,900.00 | 19,640.00 | 17,720.00 | 19,460.00 | 19,460.00 | 283,055 |
| 2026-06-26 | 19,020.00 | 19,120.00 | 17,120.00 | 18,070.00 | 18,070.00 | 398,433 |
| 2026-06-25 | 20,650.00 | 21,500.00 | 19,380.00 | 19,410.00 | 19,410.00 | 250,663 |
| 2026-06-24 | 20,700.00 | 21,400.00 | 20,050.00 | 20,850.00 | 20,850.00 | 218,347 |
| 2026-06-23 | 23,050.00 | 23,300.00 | 20,500.00 | 20,600.00 | 20,600.00 | 346,836 |
| 2026-06-22 | 22,400.00 | 24,000.00 | 22,350.00 | 22,950.00 | 22,950.00 | 247,777 |
| 2026-06-19 | 24,400.00 | 24,450.00 | 22,500.00 | 23,450.00 | 23,450.00 | 466,977 |
| 2026-06-18 | 25,650.00 | 25,800.00 | 24,100.00 | 24,350.00 | 24,350.00 | 419,053 |
| 2026-06-17 | 26,700.00 | 26,750.00 | 25,200.00 | 25,750.00 | 25,750.00 | 245,530 |
| 2026-06-16 | 28,150.00 | 28,850.00 | 26,450.00 | 26,700.00 | 26,700.00 | 276,889 |
| 2026-06-15 | 29,000.00 | 29,300.00 | 28,100.00 | 28,400.00 | 28,400.00 | 165,002 |
| 2026-06-12 | 28,150.00 | 29,400.00 | 26,900.00 | 27,650.00 | 27,650.00 | 502,601 |
| 2026-06-11 | 25,000.00 | 26,500.00 | 24,450.00 | 26,500.00 | 26,500.00 | 539,743 |
| 2026-06-10 | 29,950.00 | 30,050.00 | 25,650.00 | 26,450.00 | 26,450.00 | 705,746 |
| 2026-06-09 | 30,750.00 | 32,600.00 | 30,100.00 | 30,250.00 | 30,250.00 | 442,683 |
| 2026-06-08 | 30,400.00 | 31,450.00 | 29,000.00 | 29,700.00 | 29,700.00 | 540,715 |
| 2026-06-05 | 36,300.00 | 36,700.00 | 32,450.00 | 32,800.00 | 32,800.00 | 663,830 |
| 2026-06-04 | 36,750.00 | 40,000.00 | 35,700.00 | 38,200.00 | 38,200.00 | 1,799,136 |
| 2026-06-02 | 34,050.00 | 35,300.00 | 31,500.00 | 35,000.00 | 35,000.00 | 959,747 |
| 2026-06-01 | 33,000.00 | 34,600.00 | 31,400.00 | 32,700.00 | 32,700.00 | 589,541 |
| 2026-05-29 | 32,000.00 | 33,900.00 | 29,800.00 | 33,350.00 | 33,350.00 | 1,208,545 |
| 2026-05-28 | 35,250.00 | 35,400.00 | 29,850.00 | 31,200.00 | 31,200.00 | 763,324 |
| 2026-05-27 | 36,000.00 | 36,700.00 | 34,600.00 | 35,700.00 | 35,700.00 | 540,199 |
| 2026-05-26 | 35,250.00 | 36,350.00 | 33,800.00 | 35,600.00 | 35,600.00 | 670,399 |
| 2026-05-22 | 32,900.00 | 38,500.00 | 32,750.00 | 36,400.00 | 36,400.00 | 1,624,737 |
| 2026-05-21 | 31,300.00 | 32,700.00 | 31,050.00 | 31,900.00 | 31,900.00 | 368,895 |
| 2026-05-20 | 32,050.00 | 32,050.00 | 28,900.00 | 30,350.00 | 30,350.00 | 512,859 |
| 2026-05-19 | 32,100.00 | 34,600.00 | 31,100.00 | 31,950.00 | 31,950.00 | 1,286,069 |
| 2026-05-18 | 29,100.00 | 29,450.00 | 27,500.00 | 28,900.00 | 28,900.00 | 494,472 |
| 2026-05-15 | 32,650.00 | 33,600.00 | 29,500.00 | 30,500.00 | 30,500.00 | 522,613 |
| 2026-05-14 | 33,900.00 | 36,900.00 | 32,050.00 | 32,500.00 | 32,500.00 | 585,722 |
| 2026-05-13 | 33,250.00 | 33,950.00 | 31,800.00 | 33,500.00 | 33,500.00 | 441,013 |
| 2026-05-12 | 37,000.00 | 37,000.00 | 31,250.00 | 34,550.00 | 34,550.00 | 1,023,571 |
| 2026-05-11 | 35,000.00 | 36,400.00 | 33,500.00 | 35,150.00 | 35,150.00 | 1,066,409 |
| 2026-05-08 | 34,000.00 | 35,550.00 | 32,600.00 | 33,900.00 | 33,900.00 | 1,113,597 |
| 2026-05-07 | 31,050.00 | 33,300.00 | 30,500.00 | 32,650.00 | 32,650.00 | 1,034,701 |
| 2026-05-06 | 31,650.00 | 31,650.00 | 29,850.00 | 30,750.00 | 30,750.00 | 475,683 |
| 2026-05-04 | 30,350.00 | 31,800.00 | 30,350.00 | 31,650.00 | 31,650.00 | 700,315 |
| 2026-04-30 | 30,700.00 | 31,000.00 | 29,250.00 | 29,750.00 | 29,750.00 | 374,417 |
| 2026-04-29 | 29,200.00 | 30,150.00 | 29,050.00 | 29,750.00 | 29,750.00 | 299,721 |
| 2026-04-28 | 30,100.00 | 30,100.00 | 28,550.00 | 28,550.00 | 28,550.00 | 380,978 |
| 2026-04-27 | 29,600.00 | 30,750.00 | 29,550.00 | 29,950.00 | 29,950.00 | 330,162 |
| 2026-04-24 | 30,250.00 | 30,450.00 | 29,000.00 | 29,550.00 | 29,550.00 | 464,070 |
| 2026-04-23 | 31,250.00 | 31,600.00 | 29,700.00 | 30,550.00 | 30,550.00 | 401,211 |
| 2026-04-22 | 30,350.00 | 31,350.00 | 29,750.00 | 31,350.00 | 31,350.00 | 402,411 |
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.