Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 122450.KQ stock page

KMH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-264,315.004,390.004,250.004,250.004,009.6713,752
2024-07-254,350.004,390.004,295.004,325.004,080.4321,015
2024-07-244,465.004,465.004,345.004,395.004,146.4712,184
2024-07-234,360.004,455.004,320.004,455.004,203.08112,010
2024-07-224,350.004,385.004,340.004,385.004,137.045,851
2024-07-194,425.004,500.004,350.004,350.004,104.0219,614
2024-07-184,465.004,500.004,420.004,430.004,179.496,146
2024-07-174,435.004,495.004,410.004,470.004,217.2313,598
2024-07-164,440.004,485.004,425.004,440.004,188.939,398
2024-07-154,455.004,530.004,440.004,475.004,221.953,425
2024-07-124,435.004,460.004,400.004,445.004,193.6512,254
2024-07-114,495.004,500.004,425.004,435.004,184.2113,201
2024-07-104,515.004,515.004,440.004,490.004,236.1017,251
2024-07-094,490.004,585.004,420.004,520.004,264.4045,223
2024-07-084,495.004,500.004,410.004,500.004,245.5425,999
2024-07-054,455.004,515.004,450.004,495.004,240.824,148
2024-07-044,515.004,525.004,445.004,495.004,240.8213,091
2024-07-034,495.004,650.004,450.004,520.004,264.4011,326
2024-07-024,465.004,495.004,430.004,495.004,240.8224,842
2024-07-014,495.004,555.004,465.004,490.004,236.108,426
2024-06-284,535.004,560.004,490.004,490.004,236.109,098
2024-06-274,480.004,590.004,440.004,535.004,278.5618,465
2024-06-264,535.004,555.004,440.004,480.004,226.6723,781
2024-06-254,500.004,555.004,500.004,535.004,278.5622,865
2024-06-244,575.004,650.004,505.004,540.004,283.2713,004
2024-06-214,580.004,580.004,505.004,575.004,316.2917,587
2024-06-204,485.004,620.004,480.004,580.004,321.0167,909
2024-06-194,475.004,560.004,435.004,540.004,283.2722,572
2024-06-184,405.004,495.004,400.004,495.004,240.8237,187
2024-06-174,430.004,430.004,390.004,425.004,174.787,525
2024-06-144,470.004,470.004,415.004,415.004,165.3414,474
2024-06-134,510.004,510.004,430.004,470.004,217.239,313
2024-06-124,485.004,555.004,405.004,470.004,217.2315,350
2024-06-114,380.004,445.004,355.004,445.004,193.6524,363
2024-06-104,450.004,460.004,380.004,410.004,160.6334,874
2024-06-074,480.004,530.004,470.004,470.004,217.2314,589
2024-06-054,515.004,575.004,475.004,515.004,259.6913,566
2024-06-044,545.004,555.004,445.004,540.004,283.2746,775
2024-06-034,525.004,580.004,525.004,545.004,287.994,393
2024-05-314,525.004,565.004,510.004,545.004,287.9923,064
2024-05-304,540.004,585.004,490.004,585.004,325.7325,011
2024-05-294,580.004,580.004,535.004,570.004,311.588,534
2024-05-284,565.004,590.004,530.004,580.004,321.0117,416
2024-05-274,550.004,610.004,525.004,565.004,306.8623,631
2024-05-244,615.004,620.004,560.004,595.004,335.1621,847
2024-05-234,625.004,630.004,580.004,615.004,354.0316,189
2024-05-224,620.004,675.004,590.004,630.004,368.1831,691
2024-05-214,625.004,700.004,595.004,655.004,391.7722,633
2024-05-204,675.004,675.004,635.004,645.004,382.346,905
2024-05-174,650.004,680.004,625.004,675.004,410.6424,169
2024-05-164,665.004,690.004,655.004,665.004,401.219,660
2024-05-144,685.004,725.004,600.004,665.004,401.2185,197
2024-05-134,760.004,770.004,690.004,770.004,500.2725,500
2024-05-104,770.004,785.004,720.004,785.004,514.4210,070
2024-05-094,830.004,830.004,715.004,770.004,500.277,602
2024-05-084,840.004,995.004,630.004,840.004,566.31150,031
2024-05-074,700.005,060.004,700.004,850.004,575.74188,672
2024-05-034,695.004,725.004,600.004,680.004,415.3669,469
2024-05-024,705.004,750.004,695.004,725.004,457.818,174
2024-04-304,705.004,780.004,700.004,750.004,481.4015,929
← NewerPage 10 of 21 · 1,223 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.