KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 30,900.00 | 31,800.00 | 30,800.00 | 31,650.00 | 31,650.00 | 103,758 |
| 2022-02-17 | 31,150.00 | 32,250.00 | 31,000.00 | 31,500.00 | 31,500.00 | 156,246 |
| 2022-02-16 | 30,850.00 | 31,550.00 | 30,800.00 | 31,550.00 | 31,550.00 | 102,297 |
| 2022-02-15 | 30,300.00 | 31,200.00 | 30,200.00 | 30,350.00 | 30,350.00 | 90,651 |
| 2022-02-14 | 31,000.00 | 31,000.00 | 30,200.00 | 30,500.00 | 30,500.00 | 158,435 |
| 2022-02-11 | 32,000.00 | 32,150.00 | 31,400.00 | 31,450.00 | 31,450.00 | 143,129 |
| 2022-02-10 | 32,800.00 | 32,950.00 | 32,250.00 | 32,600.00 | 32,600.00 | 111,063 |
| 2022-02-09 | 31,900.00 | 32,600.00 | 31,650.00 | 32,600.00 | 32,600.00 | 108,072 |
| 2022-02-08 | 32,100.00 | 32,500.00 | 31,500.00 | 31,750.00 | 31,750.00 | 105,970 |
| 2022-02-07 | 32,800.00 | 32,900.00 | 31,700.00 | 31,850.00 | 31,850.00 | 111,316 |
| 2022-02-04 | 31,900.00 | 33,000.00 | 31,900.00 | 32,800.00 | 32,800.00 | 118,678 |
| 2022-02-03 | 33,150.00 | 33,200.00 | 32,100.00 | 32,200.00 | 32,200.00 | 164,084 |
| 2022-01-28 | 31,050.00 | 32,300.00 | 30,400.00 | 32,100.00 | 32,100.00 | 220,828 |
| 2022-01-27 | 34,100.00 | 34,300.00 | 31,150.00 | 31,150.00 | 31,150.00 | 431,838 |
| 2022-01-26 | 34,200.00 | 35,450.00 | 34,100.00 | 34,150.00 | 34,150.00 | 161,049 |
| 2022-01-25 | 35,400.00 | 35,800.00 | 34,450.00 | 34,800.00 | 34,800.00 | 222,347 |
| 2022-01-24 | 36,050.00 | 36,550.00 | 35,500.00 | 35,500.00 | 35,500.00 | 164,455 |
| 2022-01-21 | 35,800.00 | 36,200.00 | 35,350.00 | 35,850.00 | 35,850.00 | 150,908 |
| 2022-01-20 | 35,000.00 | 36,250.00 | 34,950.00 | 36,250.00 | 36,250.00 | 125,438 |
| 2022-01-19 | 35,000.00 | 35,650.00 | 34,800.00 | 35,200.00 | 35,200.00 | 145,264 |
| 2022-01-18 | 36,450.00 | 37,150.00 | 35,550.00 | 35,600.00 | 35,600.00 | 172,096 |
| 2022-01-17 | 36,950.00 | 37,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 163,722 |
| 2022-01-14 | 37,800.00 | 38,050.00 | 37,300.00 | 37,350.00 | 37,350.00 | 167,255 |
| 2022-01-13 | 38,600.00 | 38,600.00 | 37,900.00 | 38,300.00 | 38,300.00 | 97,948 |
| 2022-01-12 | 37,800.00 | 38,650.00 | 37,700.00 | 38,500.00 | 38,500.00 | 150,030 |
| 2022-01-11 | 37,700.00 | 38,200.00 | 37,100.00 | 37,550.00 | 37,550.00 | 145,528 |
| 2022-01-10 | 38,400.00 | 38,650.00 | 37,800.00 | 37,900.00 | 37,900.00 | 149,231 |
| 2022-01-07 | 38,450.00 | 39,000.00 | 38,450.00 | 38,750.00 | 38,750.00 | 122,063 |
| 2022-01-06 | 38,850.00 | 39,850.00 | 38,400.00 | 38,500.00 | 38,500.00 | 270,000 |
| 2022-01-05 | 40,900.00 | 41,150.00 | 40,000.00 | 40,000.00 | 40,000.00 | 219,215 |
| 2022-01-04 | 41,000.00 | 41,350.00 | 40,450.00 | 41,050.00 | 41,050.00 | 197,148 |
| 2022-01-03 | 41,200.00 | 41,550.00 | 40,400.00 | 40,850.00 | 40,850.00 | 176,250 |
| 2021-12-30 | 41,350.00 | 41,400.00 | 40,450.00 | 41,150.00 | 41,150.00 | 195,674 |
| 2021-12-29 | 42,350.00 | 42,400.00 | 41,150.00 | 41,300.00 | 41,300.00 | 350,418 |
| 2021-12-28 | 40,850.00 | 42,200.00 | 40,800.00 | 42,200.00 | 42,200.00 | 625,709 |
| 2021-12-27 | 40,100.00 | 40,850.00 | 39,750.00 | 40,600.00 | 40,600.00 | 222,814 |
| 2021-12-24 | 40,800.00 | 40,800.00 | 40,150.00 | 40,300.00 | 40,300.00 | 122,630 |
| 2021-12-23 | 39,750.00 | 40,800.00 | 39,750.00 | 40,550.00 | 40,550.00 | 238,550 |
| 2021-12-22 | 39,650.00 | 40,000.00 | 39,300.00 | 39,350.00 | 39,350.00 | 87,337 |
| 2021-12-21 | 38,900.00 | 39,500.00 | 38,700.00 | 39,350.00 | 39,350.00 | 105,643 |
| 2021-12-20 | 39,850.00 | 40,250.00 | 38,850.00 | 38,950.00 | 38,950.00 | 189,824 |
| 2021-12-17 | 40,350.00 | 40,450.00 | 39,800.00 | 40,400.00 | 40,400.00 | 152,576 |
| 2021-12-16 | 41,100.00 | 41,250.00 | 40,350.00 | 40,600.00 | 40,600.00 | 173,049 |
| 2021-12-15 | 40,200.00 | 40,350.00 | 39,700.00 | 40,350.00 | 40,350.00 | 129,435 |
| 2021-12-14 | 40,500.00 | 41,300.00 | 40,100.00 | 40,350.00 | 40,350.00 | 149,241 |
| 2021-12-13 | 41,200.00 | 41,450.00 | 40,600.00 | 40,650.00 | 40,650.00 | 194,980 |
| 2021-12-10 | 41,100.00 | 42,900.00 | 40,650.00 | 41,050.00 | 41,050.00 | 483,844 |
| 2021-12-09 | 40,550.00 | 41,650.00 | 40,500.00 | 41,150.00 | 41,150.00 | 325,519 |
| 2021-12-08 | 41,050.00 | 41,550.00 | 40,050.00 | 40,300.00 | 40,300.00 | 349,536 |
| 2021-12-07 | 38,650.00 | 41,200.00 | 38,650.00 | 40,700.00 | 40,700.00 | 749,113 |
| 2021-12-06 | 37,050.00 | 38,550.00 | 36,900.00 | 38,200.00 | 38,200.00 | 230,489 |
| 2021-12-03 | 37,400.00 | 37,850.00 | 36,700.00 | 37,650.00 | 37,650.00 | 196,450 |
| 2021-12-02 | 35,900.00 | 37,100.00 | 35,600.00 | 37,000.00 | 37,000.00 | 227,747 |
| 2021-12-01 | 36,300.00 | 36,900.00 | 35,100.00 | 36,600.00 | 36,600.00 | 259,457 |
| 2021-11-30 | 38,550.00 | 38,900.00 | 36,150.00 | 36,350.00 | 36,350.00 | 424,355 |
| 2021-11-29 | 38,000.00 | 39,650.00 | 37,600.00 | 38,250.00 | 38,250.00 | 434,477 |
| 2021-11-26 | 42,550.00 | 42,600.00 | 39,850.00 | 40,000.00 | 40,000.00 | 491,703 |
| 2021-11-25 | 41,700.00 | 42,850.00 | 41,150.00 | 42,000.00 | 42,000.00 | 602,660 |
| 2021-11-24 | 40,250.00 | 44,500.00 | 40,250.00 | 41,650.00 | 41,650.00 | 2,236,188 |
| 2021-11-23 | 39,550.00 | 40,150.00 | 38,400.00 | 39,750.00 | 39,750.00 | 223,148 |
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.