KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,690.00 | 9,920.00 | 9,450.00 | 9,830.00 | 9,830.00 | 315,448 |
| 2025-01-22 | 9,260.00 | 9,860.00 | 9,250.00 | 9,730.00 | 9,730.00 | 630,696 |
| 2025-01-21 | 8,650.00 | 9,310.00 | 8,610.00 | 9,190.00 | 9,190.00 | 362,114 |
| 2025-01-20 | 8,650.00 | 8,760.00 | 8,390.00 | 8,620.00 | 8,620.00 | 108,602 |
| 2025-01-17 | 8,440.00 | 8,930.00 | 8,340.00 | 8,650.00 | 8,650.00 | 181,737 |
| 2025-01-16 | 8,650.00 | 8,850.00 | 8,400.00 | 8,430.00 | 8,430.00 | 106,233 |
| 2025-01-15 | 8,640.00 | 8,730.00 | 8,380.00 | 8,600.00 | 8,600.00 | 475,247 |
| 2025-01-14 | 8,320.00 | 8,630.00 | 8,320.00 | 8,610.00 | 8,610.00 | 43,318 |
| 2025-01-13 | 8,570.00 | 8,620.00 | 8,280.00 | 8,390.00 | 8,390.00 | 79,108 |
| 2025-01-10 | 8,620.00 | 8,740.00 | 8,600.00 | 8,600.00 | 8,600.00 | 74,986 |
| 2025-01-09 | 8,920.00 | 8,930.00 | 8,600.00 | 8,620.00 | 8,620.00 | 83,226 |
| 2025-01-08 | 8,690.00 | 8,940.00 | 8,550.00 | 8,920.00 | 8,920.00 | 86,990 |
| 2025-01-07 | 9,030.00 | 9,100.00 | 8,740.00 | 8,760.00 | 8,760.00 | 164,435 |
| 2025-01-06 | 9,210.00 | 9,520.00 | 9,030.00 | 9,030.00 | 9,030.00 | 158,019 |
| 2025-01-03 | 9,280.00 | 9,400.00 | 9,080.00 | 9,260.00 | 9,260.00 | 132,716 |
| 2025-01-02 | 8,780.00 | 9,390.00 | 8,620.00 | 9,300.00 | 9,300.00 | 184,893 |
| 2024-12-30 | 8,740.00 | 9,060.00 | 8,720.00 | 8,780.00 | 8,780.00 | 96,582 |
| 2024-12-27 | 8,960.00 | 9,460.00 | 8,680.00 | 8,890.00 | 8,890.00 | 419,009 |
| 2024-12-26 | 8,100.00 | 9,200.00 | 8,070.00 | 9,120.00 | 9,120.00 | 753,044 |
| 2024-12-24 | 8,060.00 | 8,180.00 | 8,000.00 | 8,010.00 | 8,010.00 | 61,207 |
| 2024-12-23 | 7,850.00 | 8,300.00 | 7,840.00 | 8,100.00 | 8,100.00 | 75,495 |
| 2024-12-20 | 8,310.00 | 8,370.00 | 7,900.00 | 7,930.00 | 7,930.00 | 116,907 |
| 2024-12-19 | 8,230.00 | 8,610.00 | 8,150.00 | 8,400.00 | 8,400.00 | 130,618 |
| 2024-12-18 | 8,150.00 | 8,490.00 | 8,050.00 | 8,480.00 | 8,480.00 | 136,911 |
| 2024-12-17 | 8,080.00 | 8,150.00 | 7,860.00 | 8,010.00 | 8,010.00 | 61,414 |
| 2024-12-16 | 7,950.00 | 8,150.00 | 7,940.00 | 8,080.00 | 8,080.00 | 83,883 |
| 2024-12-13 | 7,840.00 | 8,070.00 | 7,680.00 | 7,950.00 | 7,950.00 | 88,305 |
| 2024-12-12 | 7,870.00 | 7,920.00 | 7,650.00 | 7,760.00 | 7,760.00 | 137,390 |
| 2024-12-11 | 7,510.00 | 7,890.00 | 7,500.00 | 7,790.00 | 7,790.00 | 63,849 |
| 2024-12-10 | 7,400.00 | 7,700.00 | 7,400.00 | 7,580.00 | 7,580.00 | 52,759 |
| 2024-12-09 | 7,700.00 | 7,720.00 | 7,350.00 | 7,350.00 | 7,350.00 | 135,219 |
| 2024-12-06 | 7,840.00 | 7,920.00 | 7,410.00 | 7,770.00 | 7,770.00 | 147,916 |
| 2024-12-05 | 7,910.00 | 8,190.00 | 7,730.00 | 7,770.00 | 7,770.00 | 71,766 |
| 2024-12-04 | 7,800.00 | 8,100.00 | 7,740.00 | 8,040.00 | 8,040.00 | 135,194 |
| 2024-12-03 | 8,020.00 | 8,170.00 | 7,880.00 | 7,940.00 | 7,940.00 | 62,626 |
| 2024-12-02 | 8,530.00 | 8,540.00 | 7,940.00 | 7,940.00 | 7,940.00 | 94,133 |
| 2024-11-29 | 8,700.00 | 8,760.00 | 8,400.00 | 8,450.00 | 8,450.00 | 77,205 |
| 2024-11-28 | 8,640.00 | 9,140.00 | 8,550.00 | 8,710.00 | 8,710.00 | 133,613 |
| 2024-11-27 | 8,740.00 | 8,740.00 | 8,420.00 | 8,640.00 | 8,640.00 | 66,878 |
| 2024-11-26 | 8,490.00 | 8,680.00 | 8,400.00 | 8,600.00 | 8,600.00 | 63,968 |
| 2024-11-25 | 8,300.00 | 8,570.00 | 8,230.00 | 8,570.00 | 8,570.00 | 97,282 |
| 2024-11-22 | 8,300.00 | 8,460.00 | 8,230.00 | 8,300.00 | 8,300.00 | 84,747 |
| 2024-11-21 | 8,230.00 | 8,480.00 | 8,060.00 | 8,350.00 | 8,350.00 | 86,816 |
| 2024-11-20 | 8,600.00 | 8,600.00 | 8,210.00 | 8,210.00 | 8,210.00 | 102,456 |
| 2024-11-19 | 8,230.00 | 8,600.00 | 8,030.00 | 8,600.00 | 8,600.00 | 167,881 |
| 2024-11-18 | 8,000.00 | 8,290.00 | 7,960.00 | 8,030.00 | 8,030.00 | 101,411 |
| 2024-11-15 | 8,050.00 | 8,170.00 | 7,580.00 | 8,000.00 | 8,000.00 | 183,008 |
| 2024-11-14 | 8,100.00 | 8,440.00 | 7,880.00 | 8,180.00 | 8,180.00 | 198,260 |
| 2024-11-13 | 8,430.00 | 8,730.00 | 7,960.00 | 8,030.00 | 8,030.00 | 230,611 |
| 2024-11-12 | 9,050.00 | 9,160.00 | 8,330.00 | 8,530.00 | 8,530.00 | 225,216 |
| 2024-11-11 | 8,800.00 | 9,200.00 | 8,540.00 | 9,050.00 | 9,050.00 | 271,226 |
| 2024-11-08 | 8,800.00 | 9,300.00 | 8,720.00 | 8,860.00 | 8,860.00 | 511,594 |
| 2024-11-07 | 7,810.00 | 9,090.00 | 7,730.00 | 8,640.00 | 8,640.00 | 1,055,593 |
| 2024-11-06 | 7,800.00 | 7,800.00 | 7,560.00 | 7,800.00 | 7,800.00 | 99,108 |
| 2024-11-05 | 7,720.00 | 7,760.00 | 7,580.00 | 7,650.00 | 7,650.00 | 42,315 |
| 2024-11-04 | 7,570.00 | 7,800.00 | 7,120.00 | 7,790.00 | 7,790.00 | 120,467 |
| 2024-11-01 | 8,030.00 | 8,030.00 | 7,570.00 | 7,570.00 | 7,570.00 | 88,344 |
| 2024-10-31 | 7,720.00 | 8,120.00 | 7,620.00 | 7,960.00 | 7,960.00 | 172,698 |
| 2024-10-30 | 7,760.00 | 7,950.00 | 7,670.00 | 7,790.00 | 7,790.00 | 65,814 |
| 2024-10-29 | 7,640.00 | 7,740.00 | 7,540.00 | 7,740.00 | 7,740.00 | 44,672 |
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.