KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 30,900.00 | 31,350.00 | 30,000.00 | 30,800.00 | 30,800.00 | 408,145 |
| 2026-04-20 | 30,600.00 | 31,000.00 | 29,550.00 | 30,400.00 | 30,400.00 | 456,456 |
| 2026-04-17 | 31,100.00 | 31,400.00 | 29,650.00 | 30,800.00 | 30,800.00 | 425,468 |
| 2026-04-16 | 33,300.00 | 33,300.00 | 29,800.00 | 30,100.00 | 30,100.00 | 1,349,982 |
| 2026-04-15 | 32,000.00 | 35,150.00 | 30,350.00 | 34,100.00 | 34,100.00 | 2,713,925 |
| 2026-04-14 | 28,950.00 | 28,950.00 | 26,950.00 | 28,450.00 | 28,450.00 | 617,315 |
| 2026-04-13 | 26,650.00 | 27,900.00 | 26,450.00 | 27,750.00 | 27,750.00 | 640,881 |
| 2026-04-10 | 25,000.00 | 27,550.00 | 24,600.00 | 26,900.00 | 26,900.00 | 800,418 |
| 2026-04-09 | 26,900.00 | 26,900.00 | 24,300.00 | 24,750.00 | 24,750.00 | 784,340 |
| 2026-04-08 | 28,300.00 | 28,400.00 | 26,500.00 | 26,550.00 | 26,550.00 | 816,190 |
| 2026-04-07 | 27,800.00 | 27,800.00 | 25,550.00 | 26,350.00 | 26,350.00 | 498,796 |
| 2026-04-06 | 28,200.00 | 29,150.00 | 27,200.00 | 27,400.00 | 27,400.00 | 356,462 |
| 2026-04-03 | 29,100.00 | 29,700.00 | 27,650.00 | 28,500.00 | 28,500.00 | 472,410 |
| 2026-04-02 | 29,650.00 | 29,750.00 | 26,700.00 | 27,600.00 | 27,600.00 | 799,743 |
| 2026-04-01 | 27,200.00 | 29,850.00 | 26,850.00 | 29,200.00 | 29,200.00 | 924,091 |
| 2026-03-31 | 26,650.00 | 27,650.00 | 25,200.00 | 25,450.00 | 25,450.00 | 449,738 |
| 2026-03-30 | 27,600.00 | 27,900.00 | 26,650.00 | 27,250.00 | 27,250.00 | 411,391 |
| 2026-03-27 | 27,750.00 | 29,750.00 | 27,600.00 | 29,450.00 | 29,450.00 | 665,867 |
| 2026-03-26 | 31,650.00 | 32,000.00 | 29,000.00 | 29,200.00 | 29,200.00 | 806,137 |
| 2026-03-25 | 30,350.00 | 33,550.00 | 29,800.00 | 33,200.00 | 33,200.00 | 1,330,042 |
| 2026-03-24 | 30,300.00 | 30,750.00 | 27,550.00 | 28,800.00 | 28,800.00 | 766,578 |
| 2026-03-23 | 31,400.00 | 32,600.00 | 28,100.00 | 28,200.00 | 28,200.00 | 1,092,278 |
| 2026-03-20 | 29,700.00 | 33,800.00 | 28,900.00 | 32,950.00 | 32,950.00 | 1,688,929 |
| 2026-03-19 | 27,700.00 | 30,450.00 | 27,650.00 | 29,200.00 | 29,200.00 | 701,151 |
| 2026-03-18 | 30,200.00 | 30,500.00 | 28,000.00 | 28,850.00 | 28,850.00 | 737,242 |
| 2026-03-17 | 29,050.00 | 31,950.00 | 28,050.00 | 28,750.00 | 28,750.00 | 2,175,767 |
| 2026-03-16 | 28,500.00 | 28,550.00 | 25,100.00 | 26,000.00 | 26,000.00 | 987,978 |
| 2026-03-13 | 25,500.00 | 26,650.00 | 24,450.00 | 26,400.00 | 26,400.00 | 1,032,236 |
| 2026-03-12 | 25,100.00 | 27,600.00 | 24,000.00 | 26,150.00 | 26,150.00 | 2,817,969 |
| 2026-03-11 | 19,610.00 | 24,700.00 | 19,330.00 | 24,700.00 | 24,700.00 | 3,614,380 |
| 2026-03-10 | 17,870.00 | 19,840.00 | 17,450.00 | 19,030.00 | 19,030.00 | 605,611 |
| 2026-03-09 | 16,930.00 | 17,380.00 | 16,210.00 | 16,780.00 | 16,780.00 | 239,375 |
| 2026-03-06 | 17,040.00 | 18,200.00 | 16,920.00 | 18,100.00 | 18,100.00 | 208,569 |
| 2026-03-05 | 16,820.00 | 17,930.00 | 16,240.00 | 17,200.00 | 17,200.00 | 359,725 |
| 2026-03-04 | 17,070.00 | 17,760.00 | 15,250.00 | 15,260.00 | 15,260.00 | 525,718 |
| 2026-03-03 | 18,490.00 | 19,720.00 | 17,940.00 | 17,940.00 | 17,940.00 | 442,671 |
| 2026-02-27 | 18,600.00 | 19,240.00 | 18,500.00 | 18,700.00 | 18,700.00 | 185,937 |
| 2026-02-26 | 19,380.00 | 19,380.00 | 18,230.00 | 18,910.00 | 18,910.00 | 271,064 |
| 2026-02-25 | 19,680.00 | 19,725.00 | 18,910.00 | 19,050.00 | 19,050.00 | 210,963 |
| 2026-02-24 | 19,910.00 | 20,150.00 | 19,020.00 | 19,060.00 | 19,060.00 | 273,896 |
| 2026-02-23 | 21,050.00 | 21,050.00 | 19,560.00 | 19,750.00 | 19,750.00 | 322,773 |
| 2026-02-20 | 21,500.00 | 21,700.00 | 20,050.00 | 20,950.00 | 20,950.00 | 287,362 |
| 2026-02-19 | 18,930.00 | 20,800.00 | 18,890.00 | 20,650.00 | 20,650.00 | 700,211 |
| 2026-02-13 | 18,200.00 | 18,680.00 | 18,090.00 | 18,380.00 | 18,380.00 | 117,935 |
| 2026-02-12 | 18,390.00 | 18,710.00 | 18,340.00 | 18,390.00 | 18,390.00 | 171,170 |
| 2026-02-11 | 18,560.00 | 19,200.00 | 18,390.00 | 18,590.00 | 18,590.00 | 151,673 |
| 2026-02-10 | 19,400.00 | 19,400.00 | 18,550.00 | 18,550.00 | 18,550.00 | 182,100 |
| 2026-02-09 | 19,000.00 | 19,300.00 | 18,520.00 | 19,200.00 | 19,200.00 | 250,440 |
| 2026-02-06 | 17,800.00 | 19,150.00 | 17,130.00 | 18,400.00 | 18,400.00 | 307,588 |
| 2026-02-05 | 18,410.00 | 19,220.00 | 18,340.00 | 18,500.00 | 18,500.00 | 202,654 |
| 2026-02-04 | 19,180.00 | 19,240.00 | 18,530.00 | 18,860.00 | 18,860.00 | 199,862 |
| 2026-02-03 | 18,800.00 | 19,650.00 | 18,600.00 | 19,020.00 | 19,020.00 | 383,097 |
| 2026-02-02 | 18,100.00 | 19,540.00 | 17,800.00 | 18,070.00 | 18,070.00 | 491,562 |
| 2026-01-30 | 18,970.00 | 19,580.00 | 18,250.00 | 18,920.00 | 18,920.00 | 566,200 |
| 2026-01-29 | 19,000.00 | 19,540.00 | 17,490.00 | 18,830.00 | 18,830.00 | 783,541 |
| 2026-01-28 | 17,950.00 | 18,710.00 | 17,750.00 | 18,530.00 | 18,530.00 | 718,148 |
| 2026-01-27 | 17,000.00 | 17,920.00 | 16,690.00 | 17,640.00 | 17,640.00 | 548,924 |
| 2026-01-26 | 15,860.00 | 17,100.00 | 15,800.00 | 17,100.00 | 17,100.00 | 773,915 |
| 2026-01-23 | 15,800.00 | 15,860.00 | 15,280.00 | 15,770.00 | 15,770.00 | 296,633 |
| 2026-01-22 | 15,630.00 | 15,900.00 | 15,040.00 | 15,420.00 | 15,420.00 | 246,860 |
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.