KMH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,780.00 | 4,810.00 | 4,730.00 | 4,760.00 | 4,490.83 | 21,825 |
| 2024-04-26 | 4,750.00 | 4,835.00 | 4,710.00 | 4,835.00 | 4,561.59 | 31,963 |
| 2024-04-25 | 4,755.00 | 4,755.00 | 4,710.00 | 4,750.00 | 4,481.40 | 10,074 |
| 2024-04-24 | 4,700.00 | 4,760.00 | 4,655.00 | 4,735.00 | 4,467.25 | 12,086 |
| 2024-04-23 | 4,665.00 | 4,785.00 | 4,635.00 | 4,650.00 | 4,387.05 | 9,412 |
| 2024-04-22 | 4,660.00 | 4,755.00 | 4,605.00 | 4,640.00 | 4,377.62 | 17,602 |
| 2024-04-19 | 4,705.00 | 4,705.00 | 4,635.00 | 4,645.00 | 4,382.34 | 11,885 |
| 2024-04-18 | 4,650.00 | 4,745.00 | 4,640.00 | 4,730.00 | 4,462.53 | 8,284 |
| 2024-04-17 | 4,665.00 | 4,700.00 | 4,650.00 | 4,695.00 | 4,429.51 | 5,313 |
| 2024-04-16 | 4,655.00 | 4,745.00 | 4,645.00 | 4,700.00 | 4,434.23 | 17,052 |
| 2024-04-15 | 4,675.00 | 4,750.00 | 4,675.00 | 4,730.00 | 4,462.53 | 10,987 |
| 2024-04-12 | 4,720.00 | 4,760.00 | 4,650.00 | 4,725.00 | 4,457.81 | 19,922 |
| 2024-04-11 | 4,760.00 | 4,790.00 | 4,670.00 | 4,700.00 | 4,434.23 | 9,387 |
| 2024-04-09 | 4,700.00 | 4,770.00 | 4,695.00 | 4,760.00 | 4,490.83 | 11,665 |
| 2024-04-08 | 4,720.00 | 4,755.00 | 4,700.00 | 4,740.00 | 4,471.96 | 10,519 |
| 2024-04-05 | 4,800.00 | 4,800.00 | 4,700.00 | 4,755.00 | 4,486.12 | 13,576 |
| 2024-04-04 | 4,770.00 | 4,815.00 | 4,705.00 | 4,790.00 | 4,519.14 | 32,425 |
| 2024-04-03 | 4,820.00 | 4,820.00 | 4,735.00 | 4,815.00 | 4,542.72 | 18,174 |
| 2024-04-02 | 4,840.00 | 4,875.00 | 4,770.00 | 4,815.00 | 4,542.72 | 29,206 |
| 2024-04-01 | 4,870.00 | 4,920.00 | 4,755.00 | 4,840.00 | 4,566.31 | 61,380 |
| 2024-03-29 | 4,810.00 | 4,900.00 | 4,785.00 | 4,860.00 | 4,585.18 | 69,367 |
| 2024-03-28 | 4,785.00 | 5,010.00 | 4,730.00 | 4,810.00 | 4,538.01 | 93,607 |
| 2024-03-27 | 4,735.00 | 4,785.00 | 4,665.00 | 4,785.00 | 4,514.42 | 24,151 |
| 2024-03-26 | 4,705.00 | 4,785.00 | 4,695.00 | 4,735.00 | 4,467.25 | 22,168 |
| 2024-03-25 | 4,715.00 | 4,730.00 | 4,635.00 | 4,705.00 | 4,438.94 | 51,111 |
| 2024-03-22 | 4,700.00 | 4,750.00 | 4,680.00 | 4,700.00 | 4,434.23 | 30,751 |
| 2024-03-21 | 4,800.00 | 4,830.00 | 4,665.00 | 4,750.00 | 4,481.40 | 79,662 |
| 2024-03-20 | 4,780.00 | 4,850.00 | 4,750.00 | 4,785.00 | 4,514.42 | 13,128 |
| 2024-03-19 | 4,775.00 | 4,840.00 | 4,735.00 | 4,780.00 | 4,509.70 | 33,861 |
| 2024-03-18 | 4,900.00 | 4,980.00 | 4,810.00 | 4,850.00 | 4,575.74 | 25,760 |
| 2024-03-15 | 4,885.00 | 4,910.00 | 4,855.00 | 4,900.00 | 4,622.92 | 9,855 |
| 2024-03-14 | 4,890.00 | 4,975.00 | 4,840.00 | 4,885.00 | 4,608.76 | 16,698 |
| 2024-03-13 | 4,900.00 | 4,910.00 | 4,865.00 | 4,890.00 | 4,613.48 | 5,650 |
| 2024-03-12 | 4,930.00 | 4,930.00 | 4,850.00 | 4,910.00 | 4,632.35 | 12,840 |
| 2024-03-11 | 4,930.00 | 4,990.00 | 4,850.00 | 4,925.00 | 4,646.50 | 8,652 |
| 2024-03-08 | 4,835.00 | 4,945.00 | 4,810.00 | 4,895.00 | 4,618.20 | 20,675 |
| 2024-03-07 | 4,910.00 | 4,930.00 | 4,820.00 | 4,835.00 | 4,561.59 | 13,507 |
| 2024-03-06 | 4,895.00 | 4,910.00 | 4,850.00 | 4,900.00 | 4,622.92 | 19,955 |
| 2024-03-05 | 4,950.00 | 4,950.00 | 4,830.00 | 4,895.00 | 4,618.20 | 11,729 |
| 2024-03-04 | 4,890.00 | 4,960.00 | 4,855.00 | 4,930.00 | 4,651.22 | 17,890 |
| 2024-02-29 | 4,860.00 | 4,980.00 | 4,845.00 | 4,925.00 | 4,646.50 | 17,744 |
| 2024-02-28 | 4,875.00 | 4,960.00 | 4,845.00 | 4,860.00 | 4,585.18 | 37,702 |
| 2024-02-27 | 4,810.00 | 5,200.00 | 4,760.00 | 4,885.00 | 4,608.76 | 144,755 |
| 2024-02-26 | 4,910.00 | 4,960.00 | 4,780.00 | 4,875.00 | 4,599.33 | 40,045 |
| 2024-02-23 | 4,960.00 | 4,985.00 | 4,855.00 | 4,880.00 | 4,604.05 | 33,261 |
| 2024-02-22 | 5,040.00 | 5,090.00 | 4,950.00 | 4,980.00 | 4,698.39 | 24,680 |
| 2024-02-21 | 4,975.00 | 5,100.00 | 4,970.00 | 5,040.00 | 4,755.00 | 43,998 |
| 2024-02-20 | 4,995.00 | 5,060.00 | 4,980.00 | 4,995.00 | 4,712.54 | 13,922 |
| 2024-02-19 | 5,030.00 | 5,100.00 | 4,985.00 | 5,000.00 | 4,717.26 | 18,975 |
| 2024-02-16 | 5,060.00 | 5,140.00 | 4,980.00 | 5,030.00 | 4,745.57 | 38,221 |
| 2024-02-15 | 5,090.00 | 5,100.00 | 5,000.00 | 5,090.00 | 4,802.17 | 34,652 |
| 2024-02-14 | 5,100.00 | 5,160.00 | 5,040.00 | 5,130.00 | 4,839.91 | 19,142 |
| 2024-02-13 | 5,060.00 | 5,180.00 | 5,030.00 | 5,090.00 | 4,802.17 | 44,002 |
| 2024-02-08 | 5,090.00 | 5,160.00 | 5,030.00 | 5,040.00 | 4,755.00 | 29,255 |
| 2024-02-07 | 5,170.00 | 5,170.00 | 5,010.00 | 5,130.00 | 4,839.91 | 19,947 |
| 2024-02-06 | 5,290.00 | 5,290.00 | 5,050.00 | 5,170.00 | 4,877.65 | 46,630 |
| 2024-02-05 | 5,000.00 | 5,240.00 | 5,000.00 | 5,190.00 | 4,896.52 | 99,101 |
| 2024-02-02 | 4,950.00 | 5,050.00 | 4,930.00 | 5,010.00 | 4,726.70 | 24,221 |
| 2024-02-01 | 4,975.00 | 4,985.00 | 4,845.00 | 4,900.00 | 4,622.92 | 18,938 |
| 2024-01-31 | 4,980.00 | 5,040.00 | 4,860.00 | 4,860.00 | 4,585.18 | 13,135 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 190.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 167.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.