KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 14,320.00 | 14,750.00 | 14,000.00 | 14,210.00 | 14,210.00 | 172,950 |
| 2025-07-23 | 14,210.00 | 14,420.00 | 13,840.00 | 14,320.00 | 14,320.00 | 158,395 |
| 2025-07-22 | 14,500.00 | 14,800.00 | 14,010.00 | 14,180.00 | 14,180.00 | 230,697 |
| 2025-07-21 | 14,860.00 | 15,110.00 | 14,700.00 | 14,830.00 | 14,830.00 | 101,792 |
| 2025-07-18 | 14,940.00 | 15,450.00 | 14,450.00 | 15,090.00 | 15,090.00 | 292,864 |
| 2025-07-17 | 14,300.00 | 15,250.00 | 14,300.00 | 14,860.00 | 14,860.00 | 496,987 |
| 2025-07-16 | 13,630.00 | 14,490.00 | 13,600.00 | 14,150.00 | 14,150.00 | 282,703 |
| 2025-07-15 | 13,510.00 | 13,850.00 | 13,410.00 | 13,630.00 | 13,630.00 | 91,973 |
| 2025-07-14 | 13,950.00 | 14,130.00 | 13,600.00 | 13,710.00 | 13,710.00 | 79,703 |
| 2025-07-11 | 14,600.00 | 14,600.00 | 14,030.00 | 14,070.00 | 14,070.00 | 157,913 |
| 2025-07-10 | 14,500.00 | 14,920.00 | 14,150.00 | 14,590.00 | 14,590.00 | 204,344 |
| 2025-07-09 | 13,450.00 | 14,780.00 | 13,400.00 | 14,540.00 | 14,540.00 | 666,559 |
| 2025-07-08 | 13,290.00 | 13,750.00 | 13,100.00 | 13,450.00 | 13,450.00 | 139,362 |
| 2025-07-07 | 13,730.00 | 13,800.00 | 12,950.00 | 13,300.00 | 13,300.00 | 192,798 |
| 2025-07-04 | 13,740.00 | 14,500.00 | 13,560.00 | 13,860.00 | 13,860.00 | 467,930 |
| 2025-07-03 | 13,330.00 | 14,350.00 | 12,670.00 | 13,170.00 | 13,170.00 | 536,478 |
| 2025-07-02 | 13,270.00 | 13,500.00 | 12,750.00 | 12,960.00 | 12,960.00 | 92,199 |
| 2025-07-01 | 12,990.00 | 13,670.00 | 12,970.00 | 13,270.00 | 13,270.00 | 145,674 |
| 2025-06-30 | 12,380.00 | 13,010.00 | 12,370.00 | 12,970.00 | 12,970.00 | 118,971 |
| 2025-06-27 | 14,000.00 | 14,000.00 | 12,500.00 | 12,580.00 | 12,580.00 | 521,761 |
| 2025-06-26 | 13,600.00 | 13,900.00 | 13,380.00 | 13,890.00 | 13,890.00 | 286,221 |
| 2025-06-25 | 13,250.00 | 13,580.00 | 12,750.00 | 13,370.00 | 13,370.00 | 212,007 |
| 2025-06-24 | 13,220.00 | 13,500.00 | 12,990.00 | 13,070.00 | 13,070.00 | 220,340 |
| 2025-06-23 | 12,580.00 | 13,290.00 | 11,520.00 | 13,050.00 | 13,050.00 | 232,631 |
| 2025-06-20 | 12,900.00 | 13,190.00 | 12,390.00 | 12,620.00 | 12,620.00 | 387,313 |
| 2025-06-19 | 11,880.00 | 12,250.00 | 11,740.00 | 12,150.00 | 12,150.00 | 140,585 |
| 2025-06-18 | 11,760.00 | 12,350.00 | 11,660.00 | 11,800.00 | 11,800.00 | 180,559 |
| 2025-06-17 | 11,510.00 | 12,140.00 | 11,200.00 | 11,900.00 | 11,900.00 | 376,817 |
| 2025-06-16 | 11,050.00 | 11,470.00 | 10,690.00 | 11,470.00 | 11,470.00 | 196,549 |
| 2025-06-13 | 11,220.00 | 11,400.00 | 10,710.00 | 11,030.00 | 11,030.00 | 156,256 |
| 2025-06-12 | 10,850.00 | 11,480.00 | 10,700.00 | 11,220.00 | 11,220.00 | 303,129 |
| 2025-06-11 | 10,410.00 | 11,020.00 | 10,340.00 | 10,850.00 | 10,850.00 | 231,129 |
| 2025-06-10 | 10,380.00 | 10,540.00 | 10,250.00 | 10,350.00 | 10,350.00 | 131,866 |
| 2025-06-09 | 10,900.00 | 11,000.00 | 10,365.00 | 10,380.00 | 10,380.00 | 245,240 |
| 2025-06-05 | 11,190.00 | 11,270.00 | 10,760.00 | 11,030.00 | 11,030.00 | 222,717 |
| 2025-06-04 | 10,990.00 | 11,380.00 | 10,820.00 | 11,330.00 | 11,330.00 | 536,084 |
| 2025-06-02 | 11,300.00 | 11,300.00 | 10,660.00 | 11,060.00 | 11,060.00 | 895,947 |
| 2025-05-30 | 8,800.00 | 11,420.00 | 8,700.00 | 11,420.00 | 11,420.00 | 2,262,287 |
| 2025-05-29 | 8,600.00 | 8,830.00 | 8,460.00 | 8,790.00 | 8,790.00 | 71,773 |
| 2025-05-28 | 8,330.00 | 8,700.00 | 8,320.00 | 8,460.00 | 8,460.00 | 36,158 |
| 2025-05-27 | 8,400.00 | 8,440.00 | 8,280.00 | 8,410.00 | 8,410.00 | 27,820 |
| 2025-05-26 | 8,550.00 | 8,580.00 | 8,350.00 | 8,350.00 | 8,350.00 | 37,684 |
| 2025-05-23 | 8,360.00 | 8,450.00 | 8,320.00 | 8,360.00 | 8,360.00 | 18,486 |
| 2025-05-22 | 8,410.00 | 8,620.00 | 8,330.00 | 8,360.00 | 8,360.00 | 24,745 |
| 2025-05-21 | 8,500.00 | 8,740.00 | 8,060.00 | 8,630.00 | 8,630.00 | 68,106 |
| 2025-05-20 | 8,950.00 | 8,950.00 | 8,440.00 | 8,490.00 | 8,490.00 | 36,410 |
| 2025-05-19 | 8,510.00 | 8,610.00 | 8,280.00 | 8,470.00 | 8,470.00 | 47,604 |
| 2025-05-16 | 8,700.00 | 8,710.00 | 8,530.00 | 8,710.00 | 8,710.00 | 41,671 |
| 2025-05-15 | 8,710.00 | 8,810.00 | 8,650.00 | 8,700.00 | 8,700.00 | 32,624 |
| 2025-05-14 | 8,720.00 | 8,890.00 | 8,450.00 | 8,880.00 | 8,880.00 | 58,809 |
| 2025-05-13 | 8,780.00 | 8,900.00 | 8,720.00 | 8,720.00 | 8,720.00 | 30,438 |
| 2025-05-12 | 8,950.00 | 8,950.00 | 8,640.00 | 8,780.00 | 8,780.00 | 59,023 |
| 2025-05-09 | 8,730.00 | 8,900.00 | 8,730.00 | 8,860.00 | 8,860.00 | 55,534 |
| 2025-05-08 | 8,630.00 | 8,870.00 | 8,630.00 | 8,760.00 | 8,760.00 | 43,530 |
| 2025-05-07 | 8,740.00 | 8,830.00 | 8,590.00 | 8,730.00 | 8,730.00 | 67,344 |
| 2025-05-02 | 8,450.00 | 8,720.00 | 8,450.00 | 8,580.00 | 8,580.00 | 35,889 |
| 2025-04-30 | 8,590.00 | 8,900.00 | 8,590.00 | 8,630.00 | 8,630.00 | 90,224 |
| 2025-04-29 | 8,500.00 | 8,840.00 | 8,400.00 | 8,630.00 | 8,630.00 | 91,149 |
| 2025-04-28 | 8,310.00 | 8,520.00 | 8,280.00 | 8,480.00 | 8,480.00 | 134,102 |
| 2025-04-25 | 8,100.00 | 8,130.00 | 8,020.00 | 8,040.00 | 8,040.00 | 28,674 |
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.