KMH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,360.00 | 6,440.00 | 6,260.00 | 6,300.00 | 5,541.27 | 14,943 |
| 2022-11-10 | 6,250.00 | 6,330.00 | 6,060.00 | 6,250.00 | 5,497.29 | 22,726 |
| 2022-11-09 | 6,320.00 | 6,340.00 | 6,100.00 | 6,250.00 | 5,497.29 | 23,175 |
| 2022-11-08 | 6,400.00 | 6,460.00 | 6,280.00 | 6,340.00 | 5,576.45 | 19,549 |
| 2022-11-07 | 6,370.00 | 6,380.00 | 6,280.00 | 6,340.00 | 5,576.45 | 9,712 |
| 2022-11-04 | 6,230.00 | 6,450.00 | 6,220.00 | 6,350.00 | 5,585.24 | 20,403 |
| 2022-11-03 | 6,290.00 | 6,350.00 | 6,170.00 | 6,310.00 | 5,550.06 | 19,484 |
| 2022-11-02 | 6,350.00 | 6,370.00 | 6,280.00 | 6,330.00 | 5,567.65 | 9,181 |
| 2022-11-01 | 6,280.00 | 6,330.00 | 6,190.00 | 6,300.00 | 5,541.27 | 33,499 |
| 2022-10-31 | 6,220.00 | 6,280.00 | 6,170.00 | 6,180.00 | 5,435.72 | 20,075 |
| 2022-10-28 | 6,120.00 | 6,250.00 | 6,050.00 | 6,190.00 | 5,444.51 | 30,256 |
| 2022-10-27 | 6,030.00 | 6,110.00 | 6,010.00 | 6,070.00 | 5,338.97 | 13,216 |
| 2022-10-26 | 6,050.00 | 6,110.00 | 5,870.00 | 6,090.00 | 5,356.56 | 37,390 |
| 2022-10-25 | 6,040.00 | 6,100.00 | 5,960.00 | 6,020.00 | 5,294.99 | 9,501 |
| 2022-10-24 | 6,110.00 | 6,160.00 | 5,970.00 | 5,980.00 | 5,259.81 | 14,227 |
| 2022-10-21 | 6,040.00 | 6,130.00 | 5,950.00 | 6,060.00 | 5,330.17 | 21,463 |
| 2022-10-20 | 6,100.00 | 6,170.00 | 6,010.00 | 6,090.00 | 5,356.56 | 9,861 |
| 2022-10-19 | 6,120.00 | 6,120.00 | 5,900.00 | 6,090.00 | 5,356.56 | 37,277 |
| 2022-10-18 | 5,970.00 | 6,100.00 | 5,920.00 | 6,020.00 | 5,294.99 | 33,345 |
| 2022-10-17 | 5,820.00 | 6,090.00 | 5,780.00 | 5,970.00 | 5,251.01 | 13,891 |
| 2022-10-14 | 5,710.00 | 6,000.00 | 5,710.00 | 5,870.00 | 5,163.05 | 29,777 |
| 2022-10-13 | 5,880.00 | 6,130.00 | 5,670.00 | 5,700.00 | 5,013.53 | 17,290 |
| 2022-10-12 | 5,920.00 | 6,070.00 | 5,800.00 | 5,880.00 | 5,171.85 | 46,182 |
| 2022-10-11 | 5,770.00 | 5,970.00 | 5,600.00 | 5,920.00 | 5,207.03 | 129,994 |
| 2022-10-07 | 6,070.00 | 6,160.00 | 6,000.00 | 6,010.00 | 5,286.19 | 19,861 |
| 2022-10-06 | 6,070.00 | 6,210.00 | 5,910.00 | 6,140.00 | 5,400.54 | 33,043 |
| 2022-10-05 | 6,270.00 | 6,450.00 | 5,990.00 | 6,100.00 | 5,365.35 | 29,236 |
| 2022-10-04 | 5,930.00 | 6,190.00 | 5,930.00 | 6,130.00 | 5,391.74 | 28,974 |
| 2022-09-30 | 5,860.00 | 6,040.00 | 5,680.00 | 5,940.00 | 5,224.62 | 82,486 |
| 2022-09-29 | 6,230.00 | 6,310.00 | 6,050.00 | 6,050.00 | 5,321.38 | 45,591 |
| 2022-09-28 | 6,620.00 | 6,620.00 | 5,920.00 | 6,190.00 | 5,444.51 | 135,496 |
| 2022-09-27 | 6,650.00 | 6,740.00 | 6,430.00 | 6,640.00 | 5,840.32 | 80,129 |
| 2022-09-26 | 6,900.00 | 6,920.00 | 6,500.00 | 6,710.00 | 5,901.89 | 68,770 |
| 2022-09-23 | 7,050.00 | 7,050.00 | 6,670.00 | 6,880.00 | 6,051.42 | 34,948 |
| 2022-09-22 | 6,850.00 | 7,000.00 | 6,850.00 | 6,950.00 | 6,112.98 | 13,574 |
| 2022-09-21 | 7,000.00 | 7,040.00 | 6,880.00 | 6,980.00 | 6,139.37 | 17,711 |
| 2022-09-20 | 6,910.00 | 7,050.00 | 6,900.00 | 7,000.00 | 6,156.96 | 21,857 |
| 2022-09-19 | 7,100.00 | 7,290.00 | 6,900.00 | 6,980.00 | 6,139.37 | 37,681 |
| 2022-09-16 | 7,200.00 | 7,300.00 | 7,070.00 | 7,200.00 | 6,332.88 | 7,966 |
| 2022-09-15 | 7,370.00 | 7,380.00 | 7,180.00 | 7,200.00 | 6,332.88 | 27,360 |
| 2022-09-14 | 7,360.00 | 7,360.00 | 7,200.00 | 7,330.00 | 6,447.22 | 13,469 |
| 2022-09-13 | 7,240.00 | 7,430.00 | 7,200.00 | 7,400.00 | 6,508.79 | 12,370 |
| 2022-09-08 | 7,300.00 | 7,390.00 | 7,210.00 | 7,300.00 | 6,420.83 | 15,411 |
| 2022-09-07 | 7,260.00 | 7,400.00 | 7,240.00 | 7,300.00 | 6,420.83 | 8,755 |
| 2022-09-06 | 7,270.00 | 7,380.00 | 7,250.00 | 7,330.00 | 6,447.22 | 8,042 |
| 2022-09-05 | 7,240.00 | 7,490.00 | 7,220.00 | 7,340.00 | 6,456.02 | 17,661 |
| 2022-09-02 | 7,330.00 | 7,540.00 | 7,190.00 | 7,190.00 | 6,324.08 | 42,273 |
| 2022-09-01 | 7,470.00 | 7,480.00 | 7,290.00 | 7,390.00 | 6,499.99 | 27,400 |
| 2022-08-31 | 7,720.00 | 7,720.00 | 7,400.00 | 7,440.00 | 6,543.97 | 15,020 |
| 2022-08-30 | 7,560.00 | 7,560.00 | 7,390.00 | 7,500.00 | 6,596.75 | 23,609 |
| 2022-08-29 | 7,700.00 | 7,700.00 | 7,430.00 | 7,470.00 | 6,570.36 | 40,002 |
| 2022-08-26 | 7,710.00 | 7,870.00 | 7,710.00 | 7,800.00 | 6,860.62 | 21,280 |
| 2022-08-25 | 7,590.00 | 7,850.00 | 7,590.00 | 7,750.00 | 6,816.64 | 51,896 |
| 2022-08-24 | 7,310.00 | 7,600.00 | 7,300.00 | 7,580.00 | 6,667.11 | 57,020 |
| 2022-08-23 | 7,420.00 | 7,550.00 | 7,250.00 | 7,390.00 | 6,499.99 | 26,483 |
| 2022-08-22 | 7,710.00 | 7,830.00 | 7,500.00 | 7,550.00 | 6,640.72 | 42,120 |
| 2022-08-19 | 7,890.00 | 7,920.00 | 7,740.00 | 7,790.00 | 6,851.82 | 789,753 |
| 2022-08-18 | 7,730.00 | 7,940.00 | 7,670.00 | 7,880.00 | 6,930.98 | 73,116 |
| 2022-08-17 | 7,710.00 | 7,830.00 | 7,700.00 | 7,750.00 | 6,816.64 | 30,820 |
| 2022-08-16 | 7,850.00 | 7,850.00 | 7,700.00 | 7,740.00 | 6,807.84 | 12,744 |
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.