KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,990.00 | 8,120.00 | 7,960.00 | 8,030.00 | 8,030.00 | 22,481 |
| 2025-04-23 | 8,050.00 | 8,130.00 | 7,890.00 | 8,060.00 | 8,060.00 | 35,165 |
| 2025-04-22 | 8,050.00 | 8,100.00 | 7,850.00 | 7,850.00 | 7,850.00 | 21,864 |
| 2025-04-21 | 8,070.00 | 8,210.00 | 7,960.00 | 8,010.00 | 8,010.00 | 28,042 |
| 2025-04-18 | 8,000.00 | 8,140.00 | 7,880.00 | 8,140.00 | 8,140.00 | 36,398 |
| 2025-04-17 | 7,990.00 | 8,250.00 | 7,860.00 | 8,130.00 | 8,130.00 | 54,998 |
| 2025-04-16 | 7,800.00 | 7,990.00 | 7,770.00 | 7,800.00 | 7,800.00 | 56,130 |
| 2025-04-15 | 7,720.00 | 7,940.00 | 7,700.00 | 7,840.00 | 7,840.00 | 49,580 |
| 2025-04-14 | 7,270.00 | 7,960.00 | 7,270.00 | 7,940.00 | 7,940.00 | 94,305 |
| 2025-04-11 | 7,200.00 | 7,350.00 | 7,120.00 | 7,270.00 | 7,270.00 | 56,383 |
| 2025-04-10 | 7,100.00 | 7,420.00 | 6,990.00 | 7,420.00 | 7,420.00 | 76,227 |
| 2025-04-09 | 7,100.00 | 7,100.00 | 6,750.00 | 6,840.00 | 6,840.00 | 47,679 |
| 2025-04-08 | 7,050.00 | 7,120.00 | 6,870.00 | 6,870.00 | 6,870.00 | 73,374 |
| 2025-04-07 | 6,960.00 | 7,260.00 | 6,910.00 | 6,950.00 | 6,950.00 | 73,409 |
| 2025-04-04 | 7,010.00 | 7,480.00 | 7,010.00 | 7,330.00 | 7,330.00 | 73,438 |
| 2025-04-03 | 7,190.00 | 7,200.00 | 7,030.00 | 7,120.00 | 7,120.00 | 48,664 |
| 2025-04-02 | 7,600.00 | 7,670.00 | 7,170.00 | 7,300.00 | 7,300.00 | 78,901 |
| 2025-04-01 | 7,600.00 | 7,840.00 | 7,520.00 | 7,590.00 | 7,590.00 | 64,029 |
| 2025-03-31 | 7,500.00 | 7,730.00 | 7,360.00 | 7,680.00 | 7,680.00 | 72,432 |
| 2025-03-28 | 7,710.00 | 7,810.00 | 7,560.00 | 7,740.00 | 7,740.00 | 33,231 |
| 2025-03-27 | 8,050.00 | 8,050.00 | 7,750.00 | 7,780.00 | 7,780.00 | 34,257 |
| 2025-03-26 | 7,920.00 | 8,000.00 | 7,840.00 | 7,940.00 | 7,940.00 | 31,719 |
| 2025-03-25 | 8,010.00 | 8,250.00 | 7,810.00 | 7,840.00 | 7,840.00 | 58,421 |
| 2025-03-24 | 8,300.00 | 8,330.00 | 8,060.00 | 8,140.00 | 8,140.00 | 38,904 |
| 2025-03-21 | 8,110.00 | 8,390.00 | 8,030.00 | 8,310.00 | 8,310.00 | 122,306 |
| 2025-03-20 | 8,000.00 | 8,050.00 | 7,810.00 | 8,020.00 | 8,020.00 | 56,820 |
| 2025-03-19 | 7,550.00 | 8,000.00 | 7,550.00 | 7,970.00 | 7,970.00 | 92,848 |
| 2025-03-18 | 7,570.00 | 7,720.00 | 7,570.00 | 7,630.00 | 7,630.00 | 32,454 |
| 2025-03-17 | 7,550.00 | 7,650.00 | 7,450.00 | 7,630.00 | 7,630.00 | 49,047 |
| 2025-03-14 | 7,310.00 | 7,590.00 | 7,310.00 | 7,520.00 | 7,520.00 | 52,770 |
| 2025-03-13 | 7,600.00 | 7,680.00 | 7,310.00 | 7,310.00 | 7,310.00 | 129,099 |
| 2025-03-12 | 7,450.00 | 7,620.00 | 7,400.00 | 7,590.00 | 7,590.00 | 60,346 |
| 2025-03-11 | 7,570.00 | 7,580.00 | 7,230.00 | 7,500.00 | 7,500.00 | 91,473 |
| 2025-03-10 | 7,810.00 | 7,900.00 | 7,610.00 | 7,610.00 | 7,610.00 | 68,785 |
| 2025-03-07 | 7,980.00 | 7,980.00 | 7,770.00 | 7,840.00 | 7,840.00 | 49,636 |
| 2025-03-06 | 8,160.00 | 8,190.00 | 7,890.00 | 7,980.00 | 7,980.00 | 74,867 |
| 2025-03-05 | 8,100.00 | 8,290.00 | 7,880.00 | 8,060.00 | 8,060.00 | 70,550 |
| 2025-03-04 | 8,050.00 | 8,115.00 | 7,750.00 | 7,990.00 | 7,990.00 | 70,990 |
| 2025-02-28 | 8,410.00 | 8,550.00 | 8,120.00 | 8,150.00 | 8,150.00 | 171,378 |
| 2025-02-27 | 8,580.00 | 8,640.00 | 8,450.00 | 8,550.00 | 8,550.00 | 63,137 |
| 2025-02-26 | 8,460.00 | 8,660.00 | 8,460.00 | 8,580.00 | 8,580.00 | 50,846 |
| 2025-02-25 | 8,560.00 | 8,580.00 | 8,380.00 | 8,520.00 | 8,520.00 | 61,460 |
| 2025-02-24 | 8,860.00 | 8,860.00 | 8,500.00 | 8,550.00 | 8,550.00 | 153,518 |
| 2025-02-21 | 8,720.00 | 8,870.00 | 8,560.00 | 8,860.00 | 8,860.00 | 78,751 |
| 2025-02-20 | 9,080.00 | 9,190.00 | 8,690.00 | 8,700.00 | 8,700.00 | 242,330 |
| 2025-02-19 | 9,040.00 | 9,390.00 | 8,980.00 | 9,190.00 | 9,190.00 | 102,405 |
| 2025-02-18 | 9,100.00 | 9,330.00 | 8,960.00 | 9,070.00 | 9,070.00 | 104,664 |
| 2025-02-17 | 9,200.00 | 9,200.00 | 8,900.00 | 8,960.00 | 8,960.00 | 69,078 |
| 2025-02-14 | 8,920.00 | 9,290.00 | 8,790.00 | 9,080.00 | 9,080.00 | 130,911 |
| 2025-02-13 | 8,900.00 | 9,090.00 | 8,770.00 | 8,910.00 | 8,910.00 | 113,127 |
| 2025-02-12 | 9,030.00 | 9,310.00 | 8,690.00 | 8,740.00 | 8,740.00 | 189,162 |
| 2025-02-11 | 9,260.00 | 9,260.00 | 9,030.00 | 9,040.00 | 9,040.00 | 109,720 |
| 2025-02-10 | 9,360.00 | 9,360.00 | 9,100.00 | 9,230.00 | 9,230.00 | 109,713 |
| 2025-02-07 | 9,540.00 | 9,890.00 | 9,450.00 | 9,480.00 | 9,480.00 | 133,286 |
| 2025-02-06 | 9,630.00 | 9,910.00 | 9,500.00 | 9,700.00 | 9,700.00 | 141,466 |
| 2025-02-05 | 9,440.00 | 10,000.00 | 9,410.00 | 9,620.00 | 9,620.00 | 215,762 |
| 2025-02-04 | 9,380.00 | 9,390.00 | 9,020.00 | 9,250.00 | 9,250.00 | 142,128 |
| 2025-02-03 | 9,500.00 | 9,500.00 | 8,800.00 | 9,230.00 | 9,230.00 | 229,018 |
| 2025-01-31 | 9,680.00 | 9,730.00 | 9,480.00 | 9,600.00 | 9,600.00 | 160,679 |
| 2025-01-24 | 9,840.00 | 10,250.00 | 9,530.00 | 9,660.00 | 9,660.00 | 504,521 |
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.