KMH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,920.00 | 5,990.00 | 5,800.00 | 5,840.00 | 5,296.62 | 41,799 |
| 2023-02-07 | 5,830.00 | 5,920.00 | 5,810.00 | 5,890.00 | 5,341.97 | 18,536 |
| 2023-02-06 | 5,970.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,323.83 | 33,567 |
| 2023-02-03 | 5,970.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,387.31 | 31,050 |
| 2023-02-02 | 6,000.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,378.24 | 20,840 |
| 2023-02-01 | 6,030.00 | 6,120.00 | 5,910.00 | 5,940.00 | 5,387.31 | 43,470 |
| 2023-01-31 | 6,070.00 | 6,120.00 | 5,970.00 | 6,050.00 | 5,487.08 | 15,651 |
| 2023-01-30 | 6,160.00 | 6,160.00 | 5,950.00 | 6,070.00 | 5,505.22 | 47,723 |
| 2023-01-27 | 6,140.00 | 6,200.00 | 6,030.00 | 6,110.00 | 5,541.50 | 60,129 |
| 2023-01-26 | 5,980.00 | 6,120.00 | 5,960.00 | 6,050.00 | 5,487.08 | 100,966 |
| 2023-01-25 | 5,840.00 | 6,000.00 | 5,760.00 | 5,930.00 | 5,378.24 | 24,768 |
| 2023-01-20 | 5,800.00 | 5,840.00 | 5,660.00 | 5,790.00 | 5,251.27 | 52,957 |
| 2023-01-19 | 5,950.00 | 5,980.00 | 5,780.00 | 5,800.00 | 5,260.34 | 41,140 |
| 2023-01-18 | 5,890.00 | 6,000.00 | 5,850.00 | 5,920.00 | 5,369.17 | 30,220 |
| 2023-01-17 | 5,900.00 | 5,970.00 | 5,850.00 | 5,920.00 | 5,369.17 | 17,499 |
| 2023-01-16 | 5,940.00 | 5,950.00 | 5,820.00 | 5,920.00 | 5,369.17 | 42,856 |
| 2023-01-13 | 5,970.00 | 6,030.00 | 5,810.00 | 5,980.00 | 5,423.59 | 79,376 |
| 2023-01-12 | 6,180.00 | 6,180.00 | 5,970.00 | 5,980.00 | 5,423.59 | 69,510 |
| 2023-01-11 | 6,210.00 | 6,240.00 | 5,990.00 | 6,120.00 | 5,550.57 | 138,993 |
| 2023-01-10 | 6,090.00 | 6,230.00 | 6,090.00 | 6,180.00 | 5,604.98 | 76,644 |
| 2023-01-09 | 6,070.00 | 6,170.00 | 6,040.00 | 6,090.00 | 5,523.36 | 100,671 |
| 2023-01-06 | 5,850.00 | 6,090.00 | 5,840.00 | 6,000.00 | 5,441.73 | 98,322 |
| 2023-01-05 | 5,690.00 | 5,880.00 | 5,690.00 | 5,850.00 | 5,305.69 | 95,413 |
| 2023-01-04 | 5,410.00 | 5,740.00 | 5,410.00 | 5,690.00 | 5,160.58 | 129,900 |
| 2023-01-03 | 5,260.00 | 5,520.00 | 5,200.00 | 5,410.00 | 4,906.63 | 143,815 |
| 2023-01-02 | 5,130.00 | 5,220.00 | 5,070.00 | 5,190.00 | 4,707.10 | 76,384 |
| 2022-12-29 | 5,300.00 | 5,380.00 | 5,000.00 | 5,200.00 | 4,716.17 | 143,163 |
| 2022-12-28 | 5,560.00 | 5,560.00 | 5,320.00 | 5,350.00 | 4,852.21 | 90,807 |
| 2022-12-27 | 5,650.00 | 5,680.00 | 5,440.00 | 5,530.00 | 4,864.00 | 74,637 |
| 2022-12-26 | 5,690.00 | 5,690.00 | 5,490.00 | 5,620.00 | 4,943.16 | 51,905 |
| 2022-12-23 | 5,760.00 | 5,900.00 | 5,550.00 | 5,570.00 | 4,899.18 | 98,897 |
| 2022-12-22 | 5,820.00 | 5,870.00 | 5,730.00 | 5,770.00 | 5,075.10 | 24,531 |
| 2022-12-21 | 5,810.00 | 5,910.00 | 5,750.00 | 5,760.00 | 5,066.30 | 24,499 |
| 2022-12-20 | 5,800.00 | 6,030.00 | 5,710.00 | 5,800.00 | 5,101.48 | 41,829 |
| 2022-12-19 | 5,700.00 | 5,840.00 | 5,640.00 | 5,800.00 | 5,101.48 | 30,397 |
| 2022-12-16 | 5,760.00 | 5,810.00 | 5,540.00 | 5,750.00 | 5,057.51 | 108,142 |
| 2022-12-15 | 5,870.00 | 5,950.00 | 5,710.00 | 5,850.00 | 5,145.46 | 51,652 |
| 2022-12-14 | 5,780.00 | 5,900.00 | 5,650.00 | 5,820.00 | 5,119.07 | 84,640 |
| 2022-12-13 | 5,750.00 | 5,750.00 | 5,530.00 | 5,590.00 | 4,916.77 | 92,332 |
| 2022-12-12 | 5,630.00 | 5,720.00 | 5,570.00 | 5,660.00 | 4,978.34 | 100,416 |
| 2022-12-09 | 5,920.00 | 5,920.00 | 5,560.00 | 5,680.00 | 4,995.94 | 206,883 |
| 2022-12-08 | 6,100.00 | 6,120.00 | 5,780.00 | 5,800.00 | 5,101.48 | 108,007 |
| 2022-12-07 | 6,210.00 | 6,230.00 | 6,020.00 | 6,100.00 | 5,365.35 | 38,638 |
| 2022-12-06 | 6,410.00 | 6,410.00 | 6,190.00 | 6,230.00 | 5,479.70 | 38,033 |
| 2022-12-05 | 6,740.00 | 6,790.00 | 6,340.00 | 6,410.00 | 5,638.02 | 70,760 |
| 2022-12-02 | 6,850.00 | 6,880.00 | 6,630.00 | 6,720.00 | 5,910.68 | 21,624 |
| 2022-12-01 | 6,660.00 | 7,100.00 | 6,660.00 | 6,830.00 | 6,007.44 | 131,130 |
| 2022-11-30 | 6,630.00 | 6,680.00 | 6,390.00 | 6,630.00 | 5,831.52 | 63,434 |
| 2022-11-29 | 6,520.00 | 6,640.00 | 6,520.00 | 6,640.00 | 5,840.32 | 10,273 |
| 2022-11-28 | 6,480.00 | 6,660.00 | 6,400.00 | 6,570.00 | 5,778.75 | 28,142 |
| 2022-11-25 | 6,800.00 | 6,810.00 | 6,500.00 | 6,550.00 | 5,761.16 | 74,043 |
| 2022-11-24 | 6,750.00 | 6,790.00 | 6,600.00 | 6,790.00 | 5,972.25 | 30,931 |
| 2022-11-23 | 6,770.00 | 6,850.00 | 6,490.00 | 6,750.00 | 5,937.07 | 38,829 |
| 2022-11-22 | 6,720.00 | 6,830.00 | 6,620.00 | 6,770.00 | 5,954.66 | 10,819 |
| 2022-11-21 | 6,950.00 | 7,000.00 | 6,690.00 | 6,780.00 | 5,963.46 | 30,293 |
| 2022-11-18 | 6,610.00 | 6,990.00 | 6,580.00 | 6,900.00 | 6,069.01 | 87,288 |
| 2022-11-17 | 6,500.00 | 6,600.00 | 6,470.00 | 6,550.00 | 5,761.16 | 17,672 |
| 2022-11-16 | 6,500.00 | 6,560.00 | 6,380.00 | 6,520.00 | 5,734.77 | 15,371 |
| 2022-11-15 | 6,500.00 | 6,580.00 | 6,210.00 | 6,500.00 | 5,717.18 | 36,570 |
| 2022-11-14 | 6,300.00 | 6,680.00 | 6,270.00 | 6,500.00 | 5,717.18 | 33,513 |
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.