KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 18,830.00 | 18,990.00 | 17,860.00 | 18,400.00 | 18,400.00 | 145,943 |
| 2026-10-19 | 16,920.00 | 18,650.00 | 16,850.00 | 18,650.00 | 18,650.00 | 105,617 |
| 2026-10-16 | 17,380.00 | 17,990.00 | 17,000.00 | 17,620.00 | 17,620.00 | 101,009 |
| 2026-10-15 | 17,510.00 | 17,900.00 | 16,720.00 | 17,110.00 | 17,110.00 | 198,232 |
| 2026-10-14 | 18,450.00 | 19,550.00 | 18,200.00 | 18,450.00 | 18,450.00 | 176,809 |
| 2026-10-13 | 18,000.00 | 18,730.00 | 17,800.00 | 18,440.00 | 18,440.00 | 237,553 |
| 2026-10-12 | 20,300.00 | 20,300.00 | 18,650.00 | 18,750.00 | 18,750.00 | 207,779 |
| 2026-10-08 | 20,050.00 | 20,350.00 | 18,650.00 | 19,820.00 | 19,820.00 | 128,397 |
| 2026-10-07 | 21,350.00 | 21,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | 188,904 |
| 2026-10-06 | 21,100.00 | 21,250.00 | 20,500.00 | 20,900.00 | 20,900.00 | 224,793 |
| 2026-10-02 | 20,200.00 | 21,650.00 | 19,950.00 | 21,100.00 | 21,100.00 | 553,575 |
| 2026-10-01 | 18,640.00 | 19,440.00 | 18,380.00 | 19,440.00 | 19,440.00 | 133,302 |
| 2026-09-30 | 19,140.00 | 19,280.00 | 18,670.00 | 18,800.00 | 18,800.00 | 93,665 |
| 2026-09-29 | 18,780.00 | 19,120.00 | 18,110.00 | 18,800.00 | 18,800.00 | 190,161 |
| 2026-09-28 | 19,450.00 | 19,710.00 | 18,840.00 | 18,890.00 | 18,890.00 | 190,776 |
| 2026-09-23 | 19,640.00 | 19,850.00 | 19,300.00 | 19,560.00 | 19,560.00 | 157,340 |
| 2026-09-22 | 19,210.00 | 19,650.00 | 18,900.00 | 19,510.00 | 19,510.00 | 234,800 |
| 2026-09-21 | 20,350.00 | 20,400.00 | 18,770.00 | 19,150.00 | 19,150.00 | 531,633 |
| 2026-09-18 | 18,300.00 | 19,520.00 | 18,230.00 | 19,440.00 | 19,440.00 | 617,342 |
| 2026-09-17 | 18,430.00 | 18,430.00 | 17,260.00 | 18,180.00 | 18,180.00 | 497,639 |
| 2026-09-16 | 18,300.00 | 18,320.00 | 17,050.00 | 18,000.00 | 18,000.00 | 862,863 |
| 2026-09-15 | 16,000.00 | 16,380.00 | 15,600.00 | 16,070.00 | 16,070.00 | 133,964 |
| 2026-09-14 | 15,190.00 | 16,700.00 | 14,930.00 | 16,110.00 | 16,110.00 | 302,940 |
| 2026-09-11 | 15,200.00 | 15,730.00 | 15,080.00 | 15,450.00 | 15,450.00 | 115,416 |
| 2026-09-10 | 15,060.00 | 15,820.00 | 14,830.00 | 15,770.00 | 15,770.00 | 214,022 |
| 2026-09-09 | 14,850.00 | 15,580.00 | 14,850.00 | 15,350.00 | 15,350.00 | 212,118 |
| 2026-09-08 | 14,750.00 | 15,400.00 | 14,680.00 | 14,680.00 | 14,680.00 | 182,998 |
| 2026-09-07 | 14,790.00 | 15,040.00 | 14,640.00 | 14,730.00 | 14,730.00 | 90,144 |
| 2026-09-04 | 14,440.00 | 15,090.00 | 14,300.00 | 14,650.00 | 14,650.00 | 106,603 |
| 2026-09-03 | 14,600.00 | 14,710.00 | 14,090.00 | 14,170.00 | 14,170.00 | 160,086 |
| 2026-09-02 | 14,300.00 | 15,000.00 | 14,070.00 | 14,390.00 | 14,390.00 | 171,916 |
| 2026-09-01 | 14,830.00 | 14,970.00 | 14,330.00 | 14,620.00 | 14,620.00 | 229,687 |
| 2026-08-31 | 14,250.00 | 15,210.00 | 14,040.00 | 15,210.00 | 15,210.00 | 808,756 |
| 2026-08-28 | 15,400.00 | 15,500.00 | 14,610.00 | 14,660.00 | 14,660.00 | 161,881 |
| 2026-08-27 | 14,700.00 | 15,360.00 | 14,620.00 | 15,360.00 | 15,360.00 | 215,142 |
| 2026-08-26 | 14,620.00 | 15,000.00 | 14,120.00 | 14,440.00 | 14,440.00 | 173,552 |
| 2026-08-25 | 14,380.00 | 14,540.00 | 13,510.00 | 14,540.00 | 14,540.00 | 241,569 |
| 2026-08-24 | 14,870.00 | 15,100.00 | 14,580.00 | 14,660.00 | 14,660.00 | 152,703 |
| 2026-08-21 | 15,550.00 | 16,390.00 | 14,820.00 | 15,010.00 | 15,010.00 | 185,646 |
| 2026-08-20 | 15,790.00 | 15,840.00 | 15,350.00 | 15,500.00 | 15,500.00 | 90,513 |
| 2026-08-19 | 15,270.00 | 15,690.00 | 14,810.00 | 15,270.00 | 15,270.00 | 179,450 |
| 2026-08-18 | 17,030.00 | 17,730.00 | 15,710.00 | 15,950.00 | 15,950.00 | 324,445 |
| 2026-08-14 | 17,200.00 | 17,400.00 | 16,710.00 | 17,240.00 | 17,240.00 | 153,712 |
| 2026-08-13 | 17,590.00 | 17,790.00 | 17,220.00 | 17,370.00 | 17,370.00 | 151,957 |
| 2026-08-12 | 17,070.00 | 17,240.00 | 16,600.00 | 17,090.00 | 17,090.00 | 137,810 |
| 2026-08-11 | 17,450.00 | 17,740.00 | 16,920.00 | 17,200.00 | 17,200.00 | 193,315 |
| 2026-08-10 | 17,250.00 | 17,960.00 | 16,810.00 | 17,900.00 | 17,900.00 | 239,157 |
| 2026-08-07 | 16,740.00 | 17,380.00 | 15,860.00 | 16,560.00 | 16,560.00 | 168,061 |
| 2026-08-06 | 16,800.00 | 17,050.00 | 15,900.00 | 16,610.00 | 16,610.00 | 198,612 |
| 2026-08-05 | 18,360.00 | 18,360.00 | 16,800.00 | 17,090.00 | 17,090.00 | 347,997 |
| 2026-08-04 | 15,550.00 | 16,420.00 | 15,440.00 | 16,250.00 | 16,250.00 | 233,137 |
| 2026-08-03 | 13,540.00 | 15,610.00 | 13,540.00 | 15,050.00 | 15,050.00 | 205,281 |
| 2026-07-31 | 13,590.00 | 14,550.00 | 13,100.00 | 14,320.00 | 14,320.00 | 195,215 |
| 2026-07-30 | 13,450.00 | 13,590.00 | 12,110.00 | 12,360.00 | 12,360.00 | 192,066 |
| 2026-07-29 | 14,550.00 | 14,990.00 | 12,100.00 | 13,300.00 | 13,300.00 | 343,727 |
| 2026-07-28 | 15,650.00 | 15,650.00 | 14,010.00 | 14,550.00 | 14,550.00 | 203,502 |
| 2026-07-27 | 16,230.00 | 16,260.00 | 15,300.00 | 15,680.00 | 15,680.00 | 136,126 |
| 2026-07-24 | 16,500.00 | 17,600.00 | 15,110.00 | 15,290.00 | 15,290.00 | 194,516 |
| 2026-07-23 | 15,200.00 | 17,200.00 | 14,800.00 | 16,880.00 | 16,880.00 | 473,652 |
| 2026-07-22 | 14,610.00 | 15,550.00 | 14,550.00 | 14,710.00 | 14,710.00 | 152,955 |
Page 1 of 21 · 1,227 trading daysOlder →
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.