See inside every stock. Pro
WatchlistPro
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%WTI99.03▲ 1.94%
← 122450.KQ stock page

KMH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-024,635.004,875.004,570.004,795.004,348.8572,378
2023-11-014,560.004,630.004,400.004,615.004,185.6057,158
2023-10-314,400.004,635.004,300.004,635.004,203.7481,833
2023-10-304,625.004,710.004,395.004,400.003,990.60190,370
2023-10-274,950.004,970.004,665.004,715.004,276.2969,653
2023-10-265,080.005,180.004,820.004,925.004,466.7571,806
2023-10-255,220.005,370.005,100.005,170.004,688.9672,977
2023-10-245,210.005,280.005,100.005,210.004,725.2462,762
2023-10-235,160.005,280.005,110.005,210.004,725.2467,837
2023-10-205,250.005,290.005,150.005,220.004,734.3167,163
2023-10-195,250.005,380.005,100.005,260.004,770.58256,614
2023-10-184,910.005,300.004,910.005,290.004,797.79515,645
2023-10-174,780.004,970.004,780.004,880.004,425.9432,499
2023-10-164,715.004,990.004,715.004,855.004,403.2750,590
2023-10-134,830.004,875.004,730.004,800.004,353.3823,378
2023-10-124,840.004,870.004,785.004,865.004,412.3420,091
2023-10-114,830.004,855.004,740.004,820.004,371.5220,342
2023-10-104,780.004,870.004,585.004,800.004,353.3818,561
2023-10-064,675.004,845.004,675.004,830.004,380.5937,953
2023-10-054,830.004,955.004,735.004,820.004,371.5215,211
2023-10-044,785.005,000.004,610.004,870.004,416.8742,581
2023-09-274,645.004,870.004,600.004,790.004,344.3228,427
2023-09-264,725.004,830.004,525.004,690.004,253.6225,745
2023-09-254,830.004,830.004,680.004,725.004,285.3611,220
2023-09-224,745.004,855.004,665.004,830.004,380.5933,842
2023-09-214,830.004,830.004,650.004,745.004,303.5034,541
2023-09-204,850.004,900.004,750.004,840.004,389.6640,336
2023-09-194,565.005,010.004,565.004,905.004,448.62185,308
2023-09-184,645.004,695.004,600.004,645.004,212.8113,901
2023-09-154,650.004,710.004,525.004,650.004,217.3457,041
2023-09-144,415.004,620.004,390.004,560.004,135.7244,727
2023-09-134,400.004,500.004,400.004,460.004,045.027,038
2023-09-124,485.004,495.004,395.004,440.004,026.886,024
2023-09-114,355.004,535.004,305.004,445.004,031.4221,390
2023-09-084,400.004,400.004,230.004,345.003,940.7213,540
2023-09-074,415.004,425.004,270.004,370.003,963.3935,253
2023-09-064,405.004,415.004,335.004,400.003,990.6010,516
2023-09-054,355.004,415.004,335.004,410.003,999.6786,949
2023-09-044,485.004,485.004,350.004,405.003,995.1437,070
2023-09-014,460.004,515.004,410.004,410.003,999.6717,478
2023-08-314,485.004,490.004,400.004,460.004,045.0218,195
2023-08-304,435.004,525.004,415.004,440.004,026.8811,203
2023-08-294,370.004,600.004,370.004,435.004,022.3522,616
2023-08-284,375.004,460.004,360.004,365.003,958.8610,658
2023-08-254,350.004,440.004,350.004,360.003,954.3220,417
2023-08-244,450.004,550.004,390.004,400.003,990.6019,477
2023-08-234,480.004,515.004,375.004,450.004,035.9512,668
2023-08-224,540.004,580.004,450.004,490.004,072.235,467
2023-08-214,435.004,585.004,435.004,540.004,117.5810,297
2023-08-184,495.004,495.004,385.004,490.004,072.2312,564
2023-08-174,530.004,600.004,400.004,470.004,054.0927,902
2023-08-164,560.004,690.004,450.004,565.004,140.2536,010
2023-08-144,650.004,650.004,495.004,560.004,135.7221,463
2023-08-114,640.004,660.004,585.004,610.004,181.0626,963
2023-08-104,470.004,670.004,395.004,645.004,212.8152,428
2023-08-094,495.004,535.004,450.004,470.004,054.0917,666
2023-08-084,545.004,600.004,475.004,495.004,076.7624,290
2023-08-074,605.004,605.004,425.004,600.004,171.9933,930
2023-08-044,600.004,965.004,475.004,605.004,176.53611,616
2023-08-034,320.004,435.004,175.004,375.003,967.9341,935
← NewerPage 13 of 21 · 1,228 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.