Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 122450.KQ stock page

KMH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,425.002,455.002,360.002,415.002,415.0059,506
2026-10-192,395.002,460.002,395.002,445.002,445.0019,393
2026-10-162,405.002,500.002,405.002,460.002,460.0044,608
2026-10-152,440.002,480.002,365.002,410.002,410.0058,795
2026-10-142,440.002,530.002,440.002,460.002,460.0033,709
2026-10-132,435.002,480.002,395.002,440.002,440.0039,746
2026-10-122,495.002,495.002,410.002,415.002,415.0028,852
2026-10-082,535.002,535.002,445.002,445.002,445.0031,882
2026-10-072,500.002,500.002,475.002,485.002,485.0011,907
2026-10-062,535.002,535.002,485.002,490.002,490.009,938
2026-10-022,575.002,575.002,480.002,510.002,510.0033,261
2026-10-012,530.002,570.002,515.002,550.002,550.009,118
2026-09-302,570.002,570.002,510.002,530.002,530.0013,030
2026-09-292,575.002,580.002,490.002,510.002,510.0028,667
2026-09-282,625.002,630.002,500.002,535.002,535.0035,180
2026-09-232,625.002,625.002,560.002,575.002,575.005,656
2026-09-222,630.002,650.002,575.002,585.002,585.0030,881
2026-09-212,645.002,660.002,605.002,625.002,625.0025,988
2026-09-182,625.002,670.002,600.002,660.002,660.0049,837
2026-09-172,655.002,655.002,600.002,625.002,625.0016,979
2026-09-162,660.002,660.002,605.002,655.002,655.0018,762
2026-09-152,640.002,700.002,625.002,660.002,660.0015,464
2026-09-142,675.002,700.002,645.002,685.002,685.0022,134
2026-09-112,760.002,760.002,655.002,670.002,670.0010,880
2026-09-102,595.002,760.002,590.002,720.002,720.0057,101
2026-09-092,700.002,770.002,590.002,595.002,595.0089,227
2026-09-082,740.002,740.002,650.002,660.002,660.0015,668
2026-09-072,775.002,775.002,645.002,665.002,665.0020,965
2026-09-042,760.002,790.002,685.002,700.002,700.0035,992
2026-09-032,815.002,815.002,700.002,765.002,765.0033,163
2026-09-022,690.002,795.002,655.002,770.002,770.0058,227
2026-09-012,710.002,715.002,665.002,690.002,690.0012,529
2026-08-312,685.002,715.002,650.002,710.002,710.0033,637
2026-08-282,730.002,760.002,685.002,725.002,725.0010,888
2026-08-272,755.002,765.002,705.002,730.002,730.0016,011
2026-08-262,785.002,790.002,705.002,755.002,755.0052,701
2026-08-252,805.002,805.002,710.002,785.002,785.0032,656
2026-08-242,775.002,800.002,745.002,795.002,795.0045,596
2026-08-212,815.002,815.002,710.002,800.002,800.0043,006
2026-08-202,720.002,800.002,710.002,765.002,765.0033,941
2026-08-192,780.002,780.002,660.002,695.002,695.0050,486
2026-08-182,775.002,830.002,740.002,755.002,755.0035,629
2026-08-142,795.002,835.002,745.002,800.002,800.0019,472
2026-08-132,770.002,850.002,740.002,795.002,795.0027,905
2026-08-122,760.002,835.002,745.002,770.002,770.0023,834
2026-08-112,690.002,800.002,690.002,780.002,780.0029,475
2026-08-102,655.002,685.002,620.002,680.002,680.0025,809
2026-08-072,655.002,655.002,590.002,625.002,625.0015,544
2026-08-062,595.002,630.002,595.002,630.002,630.0015,600
2026-08-052,645.002,670.002,605.002,615.002,615.0035,421
2026-08-042,520.002,620.002,520.002,605.002,605.0024,080
2026-08-032,580.002,580.002,460.002,515.002,515.0029,037
2026-07-312,500.002,515.002,430.002,515.002,515.0033,134
2026-07-302,250.002,465.002,250.002,400.002,400.0059,274
2026-07-292,460.002,495.002,330.002,445.002,445.0093,540
2026-07-282,570.002,570.002,415.002,460.002,460.0087,552
2026-07-272,640.002,640.002,550.002,570.002,570.0022,490
2026-07-242,580.002,600.002,535.002,560.002,560.0023,766
2026-07-232,520.002,590.002,500.002,580.002,580.0014,384
2026-07-222,565.002,565.002,505.002,520.002,520.0022,723
Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-27190.0000 KRW
2023-12-27200.0000 KRW
2022-12-28167.0000 KRW
2020-12-2970.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.