KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,540.00 | 7,860.00 | 7,450.00 | 7,790.00 | 7,790.00 | 79,185 |
| 2024-10-25 | 7,710.00 | 7,720.00 | 7,380.00 | 7,540.00 | 7,540.00 | 87,087 |
| 2024-10-24 | 7,850.00 | 7,890.00 | 7,550.00 | 7,640.00 | 7,640.00 | 141,204 |
| 2024-10-23 | 7,460.00 | 7,890.00 | 7,280.00 | 7,850.00 | 7,850.00 | 239,635 |
| 2024-10-22 | 7,650.00 | 7,650.00 | 7,260.00 | 7,300.00 | 7,300.00 | 86,839 |
| 2024-10-21 | 7,010.00 | 7,690.00 | 6,990.00 | 7,590.00 | 7,590.00 | 242,198 |
| 2024-10-18 | 7,130.00 | 7,190.00 | 6,900.00 | 6,960.00 | 6,960.00 | 82,769 |
| 2024-10-17 | 7,270.00 | 7,270.00 | 7,060.00 | 7,130.00 | 7,130.00 | 30,278 |
| 2024-10-16 | 7,270.00 | 7,270.00 | 7,070.00 | 7,150.00 | 7,150.00 | 46,400 |
| 2024-10-15 | 7,170.00 | 7,250.00 | 7,060.00 | 7,180.00 | 7,180.00 | 38,052 |
| 2024-10-14 | 7,060.00 | 7,140.00 | 6,990.00 | 7,100.00 | 7,100.00 | 51,825 |
| 2024-10-11 | 7,300.00 | 7,390.00 | 7,060.00 | 7,060.00 | 7,060.00 | 83,146 |
| 2024-10-10 | 7,320.00 | 7,420.00 | 7,130.00 | 7,200.00 | 7,200.00 | 79,656 |
| 2024-10-08 | 7,580.00 | 7,610.00 | 7,370.00 | 7,380.00 | 7,380.00 | 57,216 |
| 2024-10-07 | 7,410.00 | 7,610.00 | 7,300.00 | 7,610.00 | 7,610.00 | 55,680 |
| 2024-10-04 | 7,350.00 | 7,620.00 | 7,350.00 | 7,410.00 | 7,410.00 | 99,440 |
| 2024-10-02 | 7,380.00 | 7,500.00 | 7,210.00 | 7,300.00 | 7,300.00 | 74,158 |
| 2024-09-30 | 7,790.00 | 7,800.00 | 7,440.00 | 7,470.00 | 7,470.00 | 79,895 |
| 2024-09-27 | 7,600.00 | 7,740.00 | 7,530.00 | 7,720.00 | 7,720.00 | 83,206 |
| 2024-09-26 | 7,380.00 | 7,720.00 | 7,370.00 | 7,670.00 | 7,670.00 | 92,771 |
| 2024-09-25 | 7,650.00 | 7,650.00 | 7,400.00 | 7,400.00 | 7,400.00 | 107,536 |
| 2024-09-24 | 7,540.00 | 7,840.00 | 7,400.00 | 7,490.00 | 7,490.00 | 218,028 |
| 2024-09-23 | 7,250.00 | 7,480.00 | 7,070.00 | 7,400.00 | 7,400.00 | 75,018 |
| 2024-09-20 | 7,450.00 | 7,730.00 | 7,290.00 | 7,320.00 | 7,320.00 | 144,232 |
| 2024-09-19 | 7,190.00 | 7,410.00 | 7,070.00 | 7,260.00 | 7,260.00 | 117,625 |
| 2024-09-13 | 7,340.00 | 7,340.00 | 7,060.00 | 7,180.00 | 7,180.00 | 77,787 |
| 2024-09-12 | 6,790.00 | 7,370.00 | 6,790.00 | 7,200.00 | 7,200.00 | 216,416 |
| 2024-09-11 | 6,670.00 | 6,940.00 | 6,670.00 | 6,730.00 | 6,730.00 | 65,116 |
| 2024-09-10 | 6,810.00 | 6,890.00 | 6,660.00 | 6,660.00 | 6,660.00 | 102,425 |
| 2024-09-09 | 6,700.00 | 6,920.00 | 6,600.00 | 6,870.00 | 6,870.00 | 139,821 |
| 2024-09-06 | 7,150.00 | 7,160.00 | 6,790.00 | 6,860.00 | 6,860.00 | 178,168 |
| 2024-09-05 | 7,220.00 | 7,250.00 | 7,010.00 | 7,200.00 | 7,200.00 | 94,477 |
| 2024-09-04 | 7,330.00 | 7,340.00 | 7,020.00 | 7,200.00 | 7,200.00 | 210,087 |
| 2024-09-03 | 7,440.00 | 7,650.00 | 7,400.00 | 7,400.00 | 7,400.00 | 133,626 |
| 2024-09-02 | 7,660.00 | 7,680.00 | 7,380.00 | 7,550.00 | 7,550.00 | 225,609 |
| 2024-08-30 | 7,670.00 | 8,240.00 | 7,520.00 | 7,640.00 | 7,640.00 | 749,069 |
| 2024-08-29 | 7,700.00 | 7,760.00 | 7,400.00 | 7,510.00 | 7,510.00 | 263,129 |
| 2024-08-28 | 8,250.00 | 8,300.00 | 7,590.00 | 7,810.00 | 7,810.00 | 497,681 |
| 2024-08-27 | 8,800.00 | 8,850.00 | 8,010.00 | 8,240.00 | 8,240.00 | 511,091 |
| 2024-08-26 | 9,530.00 | 9,650.00 | 8,800.00 | 8,800.00 | 8,800.00 | 473,368 |
| 2024-08-23 | 9,460.00 | 9,690.00 | 9,420.00 | 9,610.00 | 9,610.00 | 101,662 |
| 2024-08-22 | 9,800.00 | 10,050.00 | 9,650.00 | 9,670.00 | 9,670.00 | 180,133 |
| 2024-08-21 | 10,090.00 | 10,180.00 | 9,120.00 | 9,770.00 | 9,770.00 | 639,616 |
| 2024-08-20 | 10,420.00 | 10,550.00 | 10,190.00 | 10,190.00 | 10,190.00 | 176,961 |
| 2024-08-19 | 10,880.00 | 11,020.00 | 10,380.00 | 10,410.00 | 10,410.00 | 191,435 |
| 2024-08-16 | 11,560.00 | 11,600.00 | 10,850.00 | 11,020.00 | 11,020.00 | 149,038 |
| 2024-08-14 | 11,150.00 | 11,470.00 | 11,110.00 | 11,420.00 | 11,420.00 | 49,066 |
| 2024-08-13 | 11,080.00 | 11,170.00 | 10,960.00 | 11,120.00 | 11,120.00 | 35,543 |
| 2024-08-12 | 11,050.00 | 11,250.00 | 10,800.00 | 11,190.00 | 11,190.00 | 41,833 |
| 2024-08-09 | 11,130.00 | 11,260.00 | 11,050.00 | 11,130.00 | 11,130.00 | 54,723 |
| 2024-08-08 | 10,720.00 | 11,380.00 | 10,630.00 | 11,060.00 | 11,060.00 | 62,032 |
| 2024-08-07 | 10,810.00 | 11,310.00 | 10,810.00 | 11,100.00 | 11,100.00 | 76,815 |
| 2024-08-06 | 10,300.00 | 11,370.00 | 10,300.00 | 11,160.00 | 11,160.00 | 163,557 |
| 2024-08-05 | 11,840.00 | 11,840.00 | 10,300.00 | 10,300.00 | 10,300.00 | 273,833 |
| 2024-08-02 | 12,150.00 | 12,150.00 | 11,850.00 | 11,890.00 | 11,890.00 | 83,415 |
| 2024-08-01 | 12,450.00 | 12,450.00 | 12,100.00 | 12,150.00 | 12,150.00 | 46,386 |
| 2024-07-31 | 11,950.00 | 12,360.00 | 11,950.00 | 12,310.00 | 12,310.00 | 72,324 |
| 2024-07-30 | 12,140.00 | 12,490.00 | 12,050.00 | 12,070.00 | 12,070.00 | 53,446 |
| 2024-07-29 | 12,640.00 | 12,640.00 | 12,280.00 | 12,380.00 | 12,380.00 | 46,688 |
| 2024-07-26 | 12,260.00 | 12,650.00 | 12,230.00 | 12,520.00 | 12,520.00 | 113,091 |
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.