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%WTI99.52▲ 2.44%
← 122450.KQ stock page

KMH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-024,350.004,535.004,320.004,320.003,918.0533,796
2023-08-014,330.004,450.004,330.004,400.003,990.6020,327
2023-07-314,400.004,450.004,320.004,355.003,949.7920,044
2023-07-284,220.004,450.004,220.004,355.003,949.7939,377
2023-07-274,210.004,375.004,210.004,260.003,863.6336,411
2023-07-264,450.004,690.004,250.004,295.003,895.3783,901
2023-07-254,440.004,500.004,340.004,495.004,076.7671,335
2023-07-244,525.004,600.004,420.004,445.004,031.4225,797
2023-07-214,450.004,765.004,450.004,525.004,103.9741,691
2023-07-204,500.004,540.004,495.004,500.004,081.3017,882
2023-07-194,540.004,595.004,505.004,535.004,113.0421,980
2023-07-184,540.004,615.004,520.004,540.004,117.5841,315
2023-07-174,605.004,695.004,580.004,620.004,190.1326,302
2023-07-144,710.004,770.004,670.004,700.004,262.698,972
2023-07-134,710.004,775.004,700.004,710.004,271.764,726
2023-07-124,760.004,770.004,650.004,700.004,262.6919,575
2023-07-114,565.004,770.004,540.004,745.004,303.5026,192
2023-07-104,695.004,760.004,580.004,580.004,153.8528,937
2023-07-074,620.004,760.004,555.004,700.004,262.6937,613
2023-07-064,710.004,775.004,545.004,620.004,190.1339,066
2023-07-054,770.004,795.004,630.004,720.004,280.8344,584
2023-07-044,870.004,900.004,750.004,795.004,348.8532,442
2023-07-034,900.004,935.004,830.004,890.004,435.0111,926
2023-06-304,890.004,910.004,840.004,860.004,407.8014,857
2023-06-294,890.004,940.004,815.004,890.004,435.0118,334
2023-06-284,845.004,940.004,845.004,890.004,435.0129,328
2023-06-274,855.004,930.004,830.004,875.004,421.4120,906
2023-06-264,895.004,945.004,865.004,895.004,439.559,071
2023-06-234,850.004,940.004,815.004,895.004,439.5523,794
2023-06-224,845.004,955.004,560.004,855.004,403.2788,276
2023-06-214,970.004,970.004,875.004,945.004,484.8927,872
2023-06-204,785.004,960.004,760.004,930.004,471.2984,762
2023-06-194,825.004,840.004,730.004,830.004,380.5956,066
2023-06-164,880.004,900.004,795.004,825.004,376.0688,869
2023-06-154,940.004,945.004,855.004,900.004,444.0853,655
2023-06-144,945.004,975.004,915.004,935.004,475.8226,929
2023-06-135,020.005,020.004,945.004,955.004,493.9635,077
2023-06-124,960.004,980.004,940.004,960.004,498.5020,642
2023-06-094,960.004,960.004,920.004,950.004,489.4334,396
2023-06-084,985.004,995.004,940.004,950.004,489.4340,666
2023-06-074,980.005,000.004,970.004,985.004,521.1724,320
2023-06-055,000.005,000.004,950.004,990.004,525.7150,541
2023-06-025,000.005,000.004,975.004,990.004,525.7117,563
2023-06-014,970.005,020.004,960.005,000.004,534.7822,879
2023-05-314,995.005,050.004,975.005,010.004,543.8519,571
2023-05-304,985.005,050.004,950.004,995.004,530.2427,714
2023-05-265,000.005,060.004,980.004,985.004,521.1737,898
2023-05-255,060.005,080.004,995.005,000.004,534.7843,250
2023-05-245,110.005,150.004,995.005,090.004,616.4035,376
2023-05-235,110.005,150.005,090.005,130.004,652.6827,414
2023-05-225,150.005,150.005,050.005,110.004,634.5429,365
2023-05-195,100.005,100.005,030.005,080.004,607.3330,688
2023-05-185,050.005,090.005,020.005,050.004,580.1218,723
2023-05-174,985.005,060.004,985.005,050.004,580.1218,243
2023-05-165,000.005,060.004,985.005,000.004,534.7840,592
2023-05-154,990.005,140.004,990.005,070.004,598.2632,987
2023-05-125,120.005,140.005,050.005,050.004,580.1253,755
2023-05-115,190.005,190.005,140.005,180.004,698.0331,671
2023-05-105,260.005,260.005,150.005,160.004,679.8924,762
2023-05-095,240.005,300.005,170.005,190.004,707.1025,513
← NewerPage 14 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.