KMH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,230.00 | 5,310.00 | 5,200.00 | 5,300.00 | 4,806.86 | 24,888 |
| 2023-05-04 | 5,180.00 | 5,240.00 | 5,140.00 | 5,210.00 | 4,725.24 | 16,924 |
| 2023-05-03 | 5,180.00 | 5,250.00 | 5,170.00 | 5,200.00 | 4,716.17 | 20,200 |
| 2023-05-02 | 5,200.00 | 5,250.00 | 5,160.00 | 5,240.00 | 4,752.45 | 13,731 |
| 2023-04-28 | 5,210.00 | 5,300.00 | 5,130.00 | 5,210.00 | 4,725.24 | 46,752 |
| 2023-04-27 | 5,240.00 | 5,270.00 | 5,120.00 | 5,240.00 | 4,752.45 | 43,828 |
| 2023-04-26 | 5,300.00 | 5,300.00 | 5,100.00 | 5,240.00 | 4,752.45 | 79,609 |
| 2023-04-25 | 5,300.00 | 5,340.00 | 5,200.00 | 5,260.00 | 4,770.58 | 38,404 |
| 2023-04-24 | 5,340.00 | 5,370.00 | 5,260.00 | 5,300.00 | 4,806.86 | 41,903 |
| 2023-04-21 | 5,410.00 | 5,440.00 | 5,290.00 | 5,340.00 | 4,843.14 | 53,874 |
| 2023-04-20 | 5,480.00 | 5,510.00 | 5,410.00 | 5,410.00 | 4,906.63 | 30,920 |
| 2023-04-19 | 5,480.00 | 5,530.00 | 5,410.00 | 5,490.00 | 4,979.18 | 44,308 |
| 2023-04-18 | 5,510.00 | 5,550.00 | 5,400.00 | 5,480.00 | 4,970.11 | 56,460 |
| 2023-04-17 | 5,620.00 | 5,640.00 | 5,510.00 | 5,540.00 | 5,024.53 | 49,917 |
| 2023-04-14 | 5,690.00 | 5,690.00 | 5,580.00 | 5,620.00 | 5,097.09 | 22,437 |
| 2023-04-13 | 5,520.00 | 5,640.00 | 5,460.00 | 5,620.00 | 5,097.09 | 52,238 |
| 2023-04-12 | 5,430.00 | 5,580.00 | 5,410.00 | 5,520.00 | 5,006.39 | 81,091 |
| 2023-04-11 | 5,360.00 | 5,470.00 | 5,350.00 | 5,450.00 | 4,942.91 | 41,907 |
| 2023-04-10 | 5,530.00 | 5,610.00 | 5,350.00 | 5,410.00 | 4,906.63 | 78,873 |
| 2023-04-07 | 5,560.00 | 5,580.00 | 5,450.00 | 5,540.00 | 5,024.53 | 57,191 |
| 2023-04-06 | 5,670.00 | 5,700.00 | 5,510.00 | 5,540.00 | 5,024.53 | 70,252 |
| 2023-04-05 | 5,800.00 | 5,800.00 | 5,670.00 | 5,670.00 | 5,142.44 | 43,256 |
| 2023-04-04 | 5,890.00 | 5,970.00 | 5,720.00 | 5,790.00 | 5,251.27 | 125,368 |
| 2023-04-03 | 5,780.00 | 6,010.00 | 5,780.00 | 5,920.00 | 5,369.17 | 130,224 |
| 2023-03-31 | 5,500.00 | 6,030.00 | 5,380.00 | 5,800.00 | 5,260.34 | 352,190 |
| 2023-03-30 | 5,490.00 | 5,520.00 | 5,380.00 | 5,500.00 | 4,988.25 | 35,741 |
| 2023-03-29 | 5,400.00 | 5,480.00 | 5,380.00 | 5,410.00 | 4,906.63 | 29,425 |
| 2023-03-28 | 5,370.00 | 5,460.00 | 5,310.00 | 5,430.00 | 4,924.77 | 38,254 |
| 2023-03-27 | 5,320.00 | 5,430.00 | 5,250.00 | 5,370.00 | 4,870.35 | 33,708 |
| 2023-03-24 | 5,360.00 | 5,380.00 | 5,280.00 | 5,310.00 | 4,815.93 | 46,779 |
| 2023-03-23 | 5,450.00 | 5,450.00 | 5,300.00 | 5,350.00 | 4,852.21 | 52,129 |
| 2023-03-22 | 5,460.00 | 5,560.00 | 5,410.00 | 5,480.00 | 4,970.11 | 24,609 |
| 2023-03-21 | 5,510.00 | 5,520.00 | 5,380.00 | 5,430.00 | 4,924.77 | 50,679 |
| 2023-03-20 | 5,490.00 | 5,570.00 | 5,440.00 | 5,490.00 | 4,979.18 | 33,192 |
| 2023-03-17 | 5,520.00 | 5,560.00 | 5,430.00 | 5,490.00 | 4,979.18 | 26,064 |
| 2023-03-16 | 5,490.00 | 5,500.00 | 5,310.00 | 5,500.00 | 4,988.25 | 48,062 |
| 2023-03-15 | 5,460.00 | 5,560.00 | 5,370.00 | 5,470.00 | 4,961.04 | 72,829 |
| 2023-03-14 | 5,510.00 | 5,590.00 | 5,360.00 | 5,540.00 | 5,024.53 | 69,873 |
| 2023-03-13 | 5,530.00 | 5,600.00 | 5,380.00 | 5,590.00 | 5,069.88 | 49,947 |
| 2023-03-10 | 5,550.00 | 5,630.00 | 5,380.00 | 5,580.00 | 5,060.81 | 60,474 |
| 2023-03-09 | 5,490.00 | 5,690.00 | 5,430.00 | 5,520.00 | 5,006.39 | 45,399 |
| 2023-03-08 | 5,520.00 | 5,570.00 | 5,440.00 | 5,530.00 | 5,015.46 | 48,964 |
| 2023-03-07 | 5,630.00 | 5,670.00 | 5,520.00 | 5,530.00 | 5,015.46 | 72,629 |
| 2023-03-06 | 5,670.00 | 5,690.00 | 5,490.00 | 5,680.00 | 5,151.51 | 84,722 |
| 2023-03-03 | 5,820.00 | 5,870.00 | 5,580.00 | 5,620.00 | 5,097.09 | 72,676 |
| 2023-03-02 | 5,770.00 | 5,880.00 | 5,720.00 | 5,810.00 | 5,269.41 | 36,849 |
| 2023-02-28 | 5,790.00 | 5,820.00 | 5,720.00 | 5,800.00 | 5,260.34 | 22,632 |
| 2023-02-27 | 5,740.00 | 5,820.00 | 5,650.00 | 5,770.00 | 5,233.13 | 36,494 |
| 2023-02-24 | 6,000.00 | 6,000.00 | 5,680.00 | 5,830.00 | 5,287.55 | 89,178 |
| 2023-02-23 | 6,100.00 | 6,140.00 | 5,860.00 | 5,930.00 | 5,378.24 | 134,149 |
| 2023-02-22 | 6,060.00 | 6,200.00 | 5,880.00 | 6,110.00 | 5,541.50 | 155,954 |
| 2023-02-21 | 5,660.00 | 6,030.00 | 5,640.00 | 5,990.00 | 5,432.66 | 96,189 |
| 2023-02-20 | 5,660.00 | 5,830.00 | 5,600.00 | 5,720.00 | 5,187.78 | 30,379 |
| 2023-02-17 | 5,570.00 | 5,830.00 | 5,520.00 | 5,660.00 | 5,133.37 | 69,919 |
| 2023-02-16 | 5,630.00 | 5,700.00 | 5,570.00 | 5,610.00 | 5,088.02 | 22,309 |
| 2023-02-15 | 5,760.00 | 5,760.00 | 5,510.00 | 5,630.00 | 5,106.16 | 46,871 |
| 2023-02-14 | 5,600.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,187.78 | 25,405 |
| 2023-02-13 | 5,710.00 | 5,720.00 | 5,550.00 | 5,660.00 | 5,133.37 | 53,392 |
| 2023-02-10 | 5,930.00 | 5,930.00 | 5,660.00 | 5,720.00 | 5,187.78 | 82,857 |
| 2023-02-09 | 5,840.00 | 5,940.00 | 5,720.00 | 5,850.00 | 5,305.69 | 37,190 |
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.