KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,480.00 | 13,600.00 | 13,210.00 | 13,210.00 | 13,210.00 | 74,259 |
| 2025-10-23 | 13,380.00 | 13,780.00 | 12,500.00 | 13,180.00 | 13,180.00 | 89,182 |
| 2025-10-22 | 13,690.00 | 13,890.00 | 13,410.00 | 13,590.00 | 13,590.00 | 95,015 |
| 2025-10-21 | 13,140.00 | 13,920.00 | 13,130.00 | 13,590.00 | 13,590.00 | 170,588 |
| 2025-10-20 | 13,200.00 | 13,480.00 | 12,890.00 | 12,920.00 | 12,920.00 | 90,582 |
| 2025-10-17 | 13,330.00 | 13,490.00 | 13,060.00 | 13,130.00 | 13,130.00 | 130,860 |
| 2025-10-16 | 13,690.00 | 13,880.00 | 13,450.00 | 13,720.00 | 13,720.00 | 158,291 |
| 2025-10-15 | 12,040.00 | 13,530.00 | 12,040.00 | 13,530.00 | 13,530.00 | 332,071 |
| 2025-10-14 | 12,500.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | 97,345 |
| 2025-10-13 | 12,110.00 | 12,880.00 | 11,990.00 | 12,480.00 | 12,480.00 | 69,668 |
| 2025-10-10 | 11,860.00 | 12,770.00 | 11,860.00 | 12,490.00 | 12,490.00 | 159,369 |
| 2025-10-02 | 11,750.00 | 12,070.00 | 11,720.00 | 11,800.00 | 11,800.00 | 64,974 |
| 2025-10-01 | 11,700.00 | 11,900.00 | 11,700.00 | 11,760.00 | 11,760.00 | 32,601 |
| 2025-09-30 | 11,610.00 | 12,000.00 | 11,520.00 | 11,740.00 | 11,740.00 | 45,009 |
| 2025-09-29 | 11,780.00 | 11,800.00 | 11,500.00 | 11,540.00 | 11,540.00 | 57,903 |
| 2025-09-26 | 12,030.00 | 12,050.00 | 11,600.00 | 11,620.00 | 11,620.00 | 104,723 |
| 2025-09-25 | 12,200.00 | 12,310.00 | 11,950.00 | 12,020.00 | 12,020.00 | 65,511 |
| 2025-09-24 | 12,400.00 | 12,540.00 | 12,100.00 | 12,330.00 | 12,330.00 | 53,165 |
| 2025-09-23 | 12,700.00 | 12,850.00 | 12,400.00 | 12,480.00 | 12,480.00 | 66,270 |
| 2025-09-22 | 12,870.00 | 12,870.00 | 12,570.00 | 12,640.00 | 12,640.00 | 66,225 |
| 2025-09-19 | 12,770.00 | 12,780.00 | 12,580.00 | 12,590.00 | 12,590.00 | 76,870 |
| 2025-09-18 | 13,330.00 | 13,360.00 | 12,550.00 | 12,740.00 | 12,740.00 | 268,090 |
| 2025-09-17 | 13,600.00 | 13,650.00 | 13,290.00 | 13,500.00 | 13,500.00 | 79,385 |
| 2025-09-16 | 13,760.00 | 14,040.00 | 13,670.00 | 13,690.00 | 13,690.00 | 91,842 |
| 2025-09-15 | 13,810.00 | 14,100.00 | 13,760.00 | 13,840.00 | 13,840.00 | 122,892 |
| 2025-09-12 | 13,400.00 | 13,820.00 | 13,190.00 | 13,800.00 | 13,800.00 | 141,796 |
| 2025-09-11 | 13,300.00 | 13,450.00 | 13,180.00 | 13,320.00 | 13,320.00 | 91,392 |
| 2025-09-10 | 13,310.00 | 13,500.00 | 13,250.00 | 13,380.00 | 13,380.00 | 63,685 |
| 2025-09-09 | 13,880.00 | 13,890.00 | 13,300.00 | 13,390.00 | 13,390.00 | 99,343 |
| 2025-09-08 | 13,200.00 | 13,900.00 | 13,180.00 | 13,820.00 | 13,820.00 | 144,895 |
| 2025-09-05 | 12,350.00 | 13,420.00 | 12,250.00 | 13,340.00 | 13,340.00 | 185,214 |
| 2025-09-04 | 12,010.00 | 12,290.00 | 12,010.00 | 12,270.00 | 12,270.00 | 34,734 |
| 2025-09-03 | 12,020.00 | 12,200.00 | 12,010.00 | 12,150.00 | 12,150.00 | 23,082 |
| 2025-09-02 | 12,060.00 | 12,390.00 | 11,710.00 | 12,140.00 | 12,140.00 | 49,347 |
| 2025-09-01 | 12,400.00 | 12,460.00 | 11,940.00 | 12,000.00 | 12,000.00 | 70,087 |
| 2025-08-29 | 12,690.00 | 12,690.00 | 12,340.00 | 12,450.00 | 12,450.00 | 60,455 |
| 2025-08-28 | 12,380.00 | 12,640.00 | 12,210.00 | 12,450.00 | 12,450.00 | 37,691 |
| 2025-08-27 | 12,290.00 | 12,450.00 | 12,100.00 | 12,390.00 | 12,390.00 | 37,845 |
| 2025-08-26 | 12,420.00 | 12,650.00 | 12,230.00 | 12,230.00 | 12,230.00 | 62,938 |
| 2025-08-25 | 12,240.00 | 12,540.00 | 12,140.00 | 12,380.00 | 12,380.00 | 98,141 |
| 2025-08-22 | 11,620.00 | 12,200.00 | 11,550.00 | 12,180.00 | 12,180.00 | 101,840 |
| 2025-08-21 | 11,460.00 | 11,870.00 | 11,330.00 | 11,640.00 | 11,640.00 | 54,622 |
| 2025-08-20 | 11,430.00 | 11,430.00 | 11,090.00 | 11,430.00 | 11,430.00 | 150,595 |
| 2025-08-19 | 11,950.00 | 12,160.00 | 11,400.00 | 11,490.00 | 11,490.00 | 209,317 |
| 2025-08-18 | 12,020.00 | 12,320.00 | 11,950.00 | 12,020.00 | 12,020.00 | 79,101 |
| 2025-08-14 | 12,400.00 | 12,400.00 | 11,910.00 | 12,050.00 | 12,050.00 | 116,355 |
| 2025-08-13 | 12,320.00 | 12,500.00 | 12,150.00 | 12,210.00 | 12,210.00 | 69,875 |
| 2025-08-12 | 12,500.00 | 12,780.00 | 12,320.00 | 12,320.00 | 12,320.00 | 101,845 |
| 2025-08-11 | 12,800.00 | 12,950.00 | 12,400.00 | 12,720.00 | 12,720.00 | 65,142 |
| 2025-08-08 | 13,020.00 | 13,300.00 | 12,700.00 | 12,780.00 | 12,780.00 | 60,170 |
| 2025-08-07 | 13,490.00 | 13,490.00 | 12,860.00 | 13,020.00 | 13,020.00 | 54,194 |
| 2025-08-06 | 13,370.00 | 13,370.00 | 13,090.00 | 13,160.00 | 13,160.00 | 36,598 |
| 2025-08-05 | 13,820.00 | 13,820.00 | 13,200.00 | 13,200.00 | 13,200.00 | 93,796 |
| 2025-08-04 | 13,120.00 | 13,740.00 | 13,070.00 | 13,510.00 | 13,510.00 | 112,876 |
| 2025-08-01 | 13,200.00 | 13,200.00 | 12,650.00 | 13,080.00 | 13,080.00 | 156,764 |
| 2025-07-31 | 13,000.00 | 13,360.00 | 13,000.00 | 13,210.00 | 13,210.00 | 74,125 |
| 2025-07-30 | 13,100.00 | 13,300.00 | 12,810.00 | 13,280.00 | 13,280.00 | 140,012 |
| 2025-07-29 | 13,920.00 | 13,970.00 | 13,060.00 | 13,150.00 | 13,150.00 | 249,410 |
| 2025-07-28 | 13,970.00 | 14,280.00 | 13,710.00 | 14,100.00 | 14,100.00 | 108,087 |
| 2025-07-25 | 14,170.00 | 14,210.00 | 13,960.00 | 13,970.00 | 13,970.00 | 76,322 |
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.