KMH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,895.00 | 4,980.00 | 4,815.00 | 4,925.00 | 4,646.50 | 9,725 |
| 2024-01-29 | 4,900.00 | 4,900.00 | 4,795.00 | 4,900.00 | 4,622.92 | 20,796 |
| 2024-01-26 | 4,950.00 | 4,950.00 | 4,820.00 | 4,880.00 | 4,604.05 | 24,354 |
| 2024-01-25 | 4,930.00 | 4,935.00 | 4,825.00 | 4,825.00 | 4,552.16 | 32,920 |
| 2024-01-24 | 4,930.00 | 5,000.00 | 4,830.00 | 4,905.00 | 4,627.63 | 28,787 |
| 2024-01-23 | 4,965.00 | 4,970.00 | 4,895.00 | 4,910.00 | 4,632.35 | 17,740 |
| 2024-01-22 | 4,985.00 | 4,990.00 | 4,900.00 | 4,960.00 | 4,679.52 | 23,130 |
| 2024-01-19 | 4,970.00 | 5,000.00 | 4,885.00 | 4,970.00 | 4,688.96 | 16,228 |
| 2024-01-18 | 5,060.00 | 5,180.00 | 4,930.00 | 4,970.00 | 4,688.96 | 39,205 |
| 2024-01-17 | 4,945.00 | 5,140.00 | 4,945.00 | 5,050.00 | 4,764.43 | 97,016 |
| 2024-01-16 | 4,890.00 | 5,100.00 | 4,890.00 | 4,945.00 | 4,665.37 | 42,891 |
| 2024-01-15 | 4,910.00 | 4,960.00 | 4,875.00 | 4,920.00 | 4,641.79 | 32,942 |
| 2024-01-12 | 4,935.00 | 4,980.00 | 4,885.00 | 4,960.00 | 4,679.52 | 24,958 |
| 2024-01-11 | 5,010.00 | 5,010.00 | 4,900.00 | 4,990.00 | 4,707.83 | 31,020 |
| 2024-01-10 | 5,020.00 | 5,030.00 | 4,950.00 | 5,010.00 | 4,726.70 | 22,069 |
| 2024-01-09 | 4,980.00 | 5,030.00 | 4,935.00 | 5,020.00 | 4,736.13 | 17,866 |
| 2024-01-08 | 4,980.00 | 5,060.00 | 4,960.00 | 4,980.00 | 4,698.39 | 25,137 |
| 2024-01-05 | 5,070.00 | 5,100.00 | 4,975.00 | 5,030.00 | 4,745.57 | 22,686 |
| 2024-01-04 | 5,070.00 | 5,150.00 | 4,995.00 | 5,060.00 | 4,773.87 | 23,572 |
| 2024-01-03 | 5,050.00 | 5,110.00 | 5,030.00 | 5,080.00 | 4,792.74 | 25,410 |
| 2024-01-02 | 5,090.00 | 5,150.00 | 5,010.00 | 5,120.00 | 4,830.48 | 27,657 |
| 2023-12-28 | 5,060.00 | 5,160.00 | 4,990.00 | 5,110.00 | 4,821.04 | 49,049 |
| 2023-12-27 | 5,120.00 | 5,120.00 | 5,010.00 | 5,100.00 | 4,811.61 | 31,061 |
| 2023-12-26 | 5,130.00 | 5,180.00 | 5,080.00 | 5,170.00 | 4,688.96 | 52,262 |
| 2023-12-22 | 5,250.00 | 5,280.00 | 5,100.00 | 5,100.00 | 4,625.47 | 381,632 |
| 2023-12-21 | 5,220.00 | 5,260.00 | 5,160.00 | 5,170.00 | 4,688.96 | 55,394 |
| 2023-12-20 | 5,240.00 | 5,240.00 | 5,120.00 | 5,220.00 | 4,734.31 | 40,331 |
| 2023-12-19 | 5,170.00 | 5,270.00 | 5,100.00 | 5,110.00 | 4,634.54 | 19,018 |
| 2023-12-18 | 5,160.00 | 5,250.00 | 5,120.00 | 5,160.00 | 4,679.89 | 34,360 |
| 2023-12-15 | 5,050.00 | 5,160.00 | 5,020.00 | 5,140.00 | 4,661.75 | 60,020 |
| 2023-12-14 | 5,190.00 | 5,190.00 | 5,010.00 | 5,100.00 | 4,625.47 | 91,543 |
| 2023-12-13 | 5,170.00 | 5,190.00 | 5,090.00 | 5,160.00 | 4,679.89 | 32,038 |
| 2023-12-12 | 5,050.00 | 5,140.00 | 5,010.00 | 5,140.00 | 4,661.75 | 15,786 |
| 2023-12-11 | 5,090.00 | 5,150.00 | 5,030.00 | 5,030.00 | 4,561.98 | 22,854 |
| 2023-12-08 | 5,170.00 | 5,180.00 | 5,010.00 | 5,050.00 | 4,580.12 | 7,412 |
| 2023-12-07 | 5,040.00 | 5,130.00 | 5,020.00 | 5,080.00 | 4,607.33 | 16,064 |
| 2023-12-06 | 5,020.00 | 5,180.00 | 5,020.00 | 5,100.00 | 4,625.47 | 19,929 |
| 2023-12-05 | 5,250.00 | 5,250.00 | 4,945.00 | 5,100.00 | 4,625.47 | 105,913 |
| 2023-12-04 | 5,300.00 | 5,330.00 | 5,150.00 | 5,220.00 | 4,734.31 | 35,312 |
| 2023-12-01 | 5,070.00 | 5,300.00 | 5,050.00 | 5,230.00 | 4,743.38 | 64,324 |
| 2023-11-30 | 5,020.00 | 5,170.00 | 4,980.00 | 5,080.00 | 4,607.33 | 28,270 |
| 2023-11-29 | 5,100.00 | 5,140.00 | 4,960.00 | 4,980.00 | 4,516.64 | 24,378 |
| 2023-11-28 | 5,050.00 | 5,110.00 | 4,995.00 | 5,100.00 | 4,625.47 | 28,916 |
| 2023-11-27 | 5,370.00 | 5,370.00 | 4,980.00 | 5,050.00 | 4,580.12 | 95,223 |
| 2023-11-24 | 5,410.00 | 5,440.00 | 5,240.00 | 5,320.00 | 4,825.00 | 31,895 |
| 2023-11-23 | 5,460.00 | 5,510.00 | 5,370.00 | 5,370.00 | 4,870.35 | 38,809 |
| 2023-11-22 | 5,410.00 | 5,510.00 | 5,340.00 | 5,480.00 | 4,970.11 | 108,629 |
| 2023-11-21 | 5,410.00 | 5,410.00 | 5,160.00 | 5,410.00 | 4,906.63 | 77,915 |
| 2023-11-20 | 5,390.00 | 5,480.00 | 5,360.00 | 5,410.00 | 4,906.63 | 64,668 |
| 2023-11-17 | 5,250.00 | 5,410.00 | 5,220.00 | 5,390.00 | 4,888.49 | 105,560 |
| 2023-11-16 | 5,240.00 | 5,350.00 | 5,160.00 | 5,250.00 | 4,761.51 | 65,406 |
| 2023-11-15 | 5,230.00 | 5,330.00 | 5,150.00 | 5,240.00 | 4,752.45 | 89,449 |
| 2023-11-14 | 5,070.00 | 5,300.00 | 5,060.00 | 5,230.00 | 4,743.38 | 77,598 |
| 2023-11-13 | 5,000.00 | 5,150.00 | 4,965.00 | 5,070.00 | 4,598.26 | 99,131 |
| 2023-11-10 | 5,040.00 | 5,050.00 | 4,925.00 | 5,050.00 | 4,580.12 | 38,441 |
| 2023-11-09 | 5,040.00 | 5,180.00 | 4,950.00 | 5,040.00 | 4,571.05 | 60,728 |
| 2023-11-08 | 4,965.00 | 5,120.00 | 4,940.00 | 5,050.00 | 4,580.12 | 67,083 |
| 2023-11-07 | 5,050.00 | 5,090.00 | 4,915.00 | 4,965.00 | 4,503.03 | 43,642 |
| 2023-11-06 | 5,140.00 | 5,230.00 | 4,950.00 | 5,090.00 | 4,616.40 | 60,061 |
| 2023-11-03 | 4,850.00 | 5,170.00 | 4,840.00 | 5,130.00 | 4,652.68 | 117,370 |
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.