KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15,000.00 | 15,720.00 | 14,800.00 | 15,460.00 | 15,460.00 | 244,507 |
| 2026-01-20 | 14,400.00 | 15,580.00 | 14,100.00 | 15,320.00 | 15,320.00 | 405,828 |
| 2026-01-19 | 14,300.00 | 14,560.00 | 14,190.00 | 14,390.00 | 14,390.00 | 160,191 |
| 2026-01-16 | 14,640.00 | 14,860.00 | 14,340.00 | 14,370.00 | 14,370.00 | 162,439 |
| 2026-01-15 | 14,460.00 | 14,690.00 | 14,320.00 | 14,610.00 | 14,610.00 | 111,745 |
| 2026-01-14 | 14,650.00 | 14,740.00 | 14,490.00 | 14,560.00 | 14,560.00 | 89,069 |
| 2026-01-13 | 14,570.00 | 14,860.00 | 14,390.00 | 14,780.00 | 14,780.00 | 139,423 |
| 2026-01-12 | 14,840.00 | 14,850.00 | 14,420.00 | 14,570.00 | 14,570.00 | 147,988 |
| 2026-01-09 | 14,960.00 | 15,100.00 | 14,750.00 | 14,790.00 | 14,790.00 | 107,559 |
| 2026-01-08 | 15,210.00 | 15,450.00 | 14,820.00 | 14,820.00 | 14,820.00 | 133,587 |
| 2026-01-07 | 15,860.00 | 15,910.00 | 15,070.00 | 15,240.00 | 15,240.00 | 217,139 |
| 2026-01-06 | 15,800.00 | 16,000.00 | 15,540.00 | 15,860.00 | 15,860.00 | 136,323 |
| 2026-01-05 | 15,700.00 | 16,400.00 | 15,510.00 | 15,930.00 | 15,930.00 | 275,031 |
| 2026-01-02 | 14,400.00 | 15,880.00 | 14,360.00 | 15,810.00 | 15,810.00 | 300,459 |
| 2025-12-30 | 15,010.00 | 15,130.00 | 14,350.00 | 14,400.00 | 14,400.00 | 153,202 |
| 2025-12-29 | 14,920.00 | 15,230.00 | 14,730.00 | 15,150.00 | 15,150.00 | 93,457 |
| 2025-12-26 | 15,130.00 | 15,200.00 | 14,990.00 | 15,200.00 | 15,200.00 | 116,920 |
| 2025-12-24 | 15,120.00 | 15,170.00 | 14,930.00 | 15,130.00 | 15,130.00 | 82,579 |
| 2025-12-23 | 16,400.00 | 16,400.00 | 14,810.00 | 15,030.00 | 15,030.00 | 396,961 |
| 2025-12-22 | 15,900.00 | 16,410.00 | 15,830.00 | 16,400.00 | 16,400.00 | 267,940 |
| 2025-12-19 | 15,580.00 | 15,870.00 | 15,340.00 | 15,740.00 | 15,740.00 | 186,245 |
| 2025-12-18 | 15,280.00 | 15,410.00 | 15,020.00 | 15,300.00 | 15,300.00 | 82,123 |
| 2025-12-17 | 15,270.00 | 15,590.00 | 15,100.00 | 15,380.00 | 15,380.00 | 139,704 |
| 2025-12-16 | 16,020.00 | 16,020.00 | 15,140.00 | 15,230.00 | 15,230.00 | 188,843 |
| 2025-12-15 | 15,450.00 | 16,020.00 | 15,050.00 | 16,000.00 | 16,000.00 | 179,952 |
| 2025-12-12 | 15,780.00 | 15,860.00 | 15,510.00 | 15,850.00 | 15,850.00 | 131,766 |
| 2025-12-11 | 15,880.00 | 15,880.00 | 15,460.00 | 15,630.00 | 15,630.00 | 180,037 |
| 2025-12-10 | 14,720.00 | 15,680.00 | 14,720.00 | 15,610.00 | 15,610.00 | 217,001 |
| 2025-12-09 | 14,890.00 | 14,940.00 | 14,700.00 | 14,710.00 | 14,710.00 | 79,191 |
| 2025-12-08 | 15,060.00 | 15,080.00 | 14,820.00 | 14,890.00 | 14,890.00 | 100,871 |
| 2025-12-05 | 15,730.00 | 15,730.00 | 14,880.00 | 15,130.00 | 15,130.00 | 225,228 |
| 2025-12-04 | 15,930.00 | 16,110.00 | 15,480.00 | 15,650.00 | 15,650.00 | 195,495 |
| 2025-12-03 | 15,150.00 | 15,740.00 | 15,060.00 | 15,660.00 | 15,660.00 | 159,537 |
| 2025-12-02 | 15,040.00 | 15,170.00 | 14,600.00 | 15,100.00 | 15,100.00 | 138,572 |
| 2025-12-01 | 15,280.00 | 15,490.00 | 14,890.00 | 14,920.00 | 14,920.00 | 174,534 |
| 2025-11-28 | 14,990.00 | 15,180.00 | 14,770.00 | 15,110.00 | 15,110.00 | 177,851 |
| 2025-11-27 | 15,010.00 | 15,250.00 | 14,740.00 | 14,920.00 | 14,920.00 | 162,158 |
| 2025-11-26 | 14,580.00 | 14,940.00 | 14,370.00 | 14,800.00 | 14,800.00 | 117,773 |
| 2025-11-25 | 14,510.00 | 14,560.00 | 14,000.00 | 14,470.00 | 14,470.00 | 188,997 |
| 2025-11-24 | 14,640.00 | 14,700.00 | 13,930.00 | 14,120.00 | 14,120.00 | 164,126 |
| 2025-11-21 | 14,750.00 | 14,870.00 | 14,360.00 | 14,440.00 | 14,440.00 | 162,451 |
| 2025-11-20 | 14,730.00 | 15,270.00 | 14,730.00 | 15,140.00 | 15,140.00 | 196,538 |
| 2025-11-19 | 15,000.00 | 15,000.00 | 14,110.00 | 14,670.00 | 14,670.00 | 259,535 |
| 2025-11-18 | 17,280.00 | 17,280.00 | 14,490.00 | 14,750.00 | 14,750.00 | 964,135 |
| 2025-11-17 | 15,140.00 | 15,140.00 | 14,570.00 | 14,890.00 | 14,890.00 | 144,474 |
| 2025-11-14 | 15,500.00 | 15,500.00 | 14,920.00 | 15,000.00 | 15,000.00 | 162,890 |
| 2025-11-13 | 15,900.00 | 16,250.00 | 15,450.00 | 15,630.00 | 15,630.00 | 248,925 |
| 2025-11-12 | 16,840.00 | 16,840.00 | 15,810.00 | 16,050.00 | 16,050.00 | 263,554 |
| 2025-11-11 | 16,750.00 | 17,300.00 | 16,160.00 | 16,480.00 | 16,480.00 | 199,133 |
| 2025-11-10 | 16,080.00 | 16,400.00 | 15,800.00 | 16,170.00 | 16,170.00 | 123,229 |
| 2025-11-07 | 16,100.00 | 16,860.00 | 15,770.00 | 15,960.00 | 15,960.00 | 343,789 |
| 2025-11-06 | 17,830.00 | 18,060.00 | 16,700.00 | 16,920.00 | 16,920.00 | 289,181 |
| 2025-11-05 | 17,450.00 | 17,940.00 | 16,630.00 | 17,660.00 | 17,660.00 | 382,562 |
| 2025-11-04 | 18,300.00 | 18,850.00 | 17,760.00 | 18,000.00 | 18,000.00 | 440,383 |
| 2025-11-03 | 17,510.00 | 18,120.00 | 17,070.00 | 17,990.00 | 17,990.00 | 481,849 |
| 2025-10-31 | 18,000.00 | 18,000.00 | 16,690.00 | 17,010.00 | 17,010.00 | 912,149 |
| 2025-10-30 | 17,590.00 | 18,860.00 | 17,190.00 | 18,700.00 | 18,700.00 | 1,721,212 |
| 2025-10-29 | 17,600.00 | 18,430.00 | 16,500.00 | 17,210.00 | 17,210.00 | 2,599,085 |
| 2025-10-28 | 13,400.00 | 14,690.00 | 13,170.00 | 14,660.00 | 14,660.00 | 611,330 |
| 2025-10-27 | 13,220.00 | 13,540.00 | 13,090.00 | 13,450.00 | 13,450.00 | 141,967 |
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.