KMH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,740.00 | 7,930.00 | 7,680.00 | 7,770.00 | 6,834.23 | 57,758 |
| 2022-08-11 | 7,950.00 | 7,950.00 | 7,770.00 | 7,820.00 | 6,878.21 | 46,470 |
| 2022-08-10 | 8,010.00 | 8,070.00 | 7,900.00 | 7,910.00 | 6,957.37 | 79,738 |
| 2022-08-09 | 7,450.00 | 8,010.00 | 7,360.00 | 7,970.00 | 7,010.14 | 113,220 |
| 2022-08-08 | 7,430.00 | 7,450.00 | 7,350.00 | 7,450.00 | 6,552.77 | 20,660 |
| 2022-08-05 | 7,530.00 | 7,530.00 | 7,440.00 | 7,450.00 | 6,552.77 | 15,277 |
| 2022-08-04 | 7,530.00 | 7,560.00 | 7,420.00 | 7,470.00 | 6,570.36 | 39,490 |
| 2022-08-03 | 7,450.00 | 7,520.00 | 7,400.00 | 7,510.00 | 6,605.54 | 40,860 |
| 2022-08-02 | 7,450.00 | 7,510.00 | 7,410.00 | 7,510.00 | 6,605.54 | 14,930 |
| 2022-08-01 | 7,500.00 | 7,510.00 | 7,060.00 | 7,500.00 | 6,596.75 | 43,115 |
| 2022-07-29 | 7,430.00 | 7,600.00 | 7,120.00 | 7,500.00 | 6,596.75 | 41,061 |
| 2022-07-28 | 7,460.00 | 7,540.00 | 7,380.00 | 7,430.00 | 6,535.18 | 25,363 |
| 2022-07-27 | 7,460.00 | 7,490.00 | 7,330.00 | 7,430.00 | 6,535.18 | 30,007 |
| 2022-07-26 | 7,470.00 | 7,500.00 | 7,390.00 | 7,460.00 | 6,561.56 | 19,211 |
| 2022-07-25 | 7,500.00 | 7,560.00 | 7,390.00 | 7,470.00 | 6,570.36 | 54,023 |
| 2022-07-22 | 7,630.00 | 7,630.00 | 7,430.00 | 7,580.00 | 6,667.11 | 35,966 |
| 2022-07-21 | 7,650.00 | 7,650.00 | 7,520.00 | 7,630.00 | 6,711.09 | 39,840 |
| 2022-07-20 | 7,700.00 | 7,730.00 | 7,530.00 | 7,640.00 | 6,719.89 | 52,540 |
| 2022-07-19 | 7,620.00 | 7,730.00 | 7,580.00 | 7,650.00 | 6,728.68 | 17,450 |
| 2022-07-18 | 7,640.00 | 7,800.00 | 7,590.00 | 7,700.00 | 6,772.66 | 61,323 |
| 2022-07-15 | 7,630.00 | 7,830.00 | 7,610.00 | 7,670.00 | 6,746.27 | 28,219 |
| 2022-07-14 | 7,700.00 | 7,780.00 | 7,520.00 | 7,700.00 | 6,772.66 | 28,899 |
| 2022-07-13 | 7,560.00 | 7,730.00 | 7,480.00 | 7,690.00 | 6,763.86 | 60,731 |
| 2022-07-12 | 7,660.00 | 7,820.00 | 7,600.00 | 7,700.00 | 6,772.66 | 50,349 |
| 2022-07-11 | 7,740.00 | 7,800.00 | 7,530.00 | 7,800.00 | 6,860.62 | 57,883 |
| 2022-07-08 | 7,680.00 | 7,760.00 | 7,640.00 | 7,690.00 | 6,763.86 | 30,017 |
| 2022-07-07 | 7,600.00 | 7,760.00 | 7,600.00 | 7,670.00 | 6,746.27 | 32,047 |
| 2022-07-06 | 7,710.00 | 7,760.00 | 7,580.00 | 7,680.00 | 6,755.07 | 52,930 |
| 2022-07-05 | 7,470.00 | 7,710.00 | 7,440.00 | 7,700.00 | 6,772.66 | 66,516 |
| 2022-07-04 | 7,510.00 | 7,510.00 | 7,170.00 | 7,500.00 | 6,596.75 | 104,617 |
| 2022-07-01 | 7,150.00 | 7,630.00 | 6,940.00 | 7,550.00 | 6,640.72 | 90,579 |
| 2022-06-30 | 7,200.00 | 7,210.00 | 7,040.00 | 7,120.00 | 6,262.51 | 27,096 |
| 2022-06-29 | 7,040.00 | 7,280.00 | 7,040.00 | 7,110.00 | 6,253.72 | 17,944 |
| 2022-06-28 | 7,010.00 | 7,200.00 | 7,010.00 | 7,150.00 | 6,288.90 | 10,450 |
| 2022-06-27 | 7,100.00 | 7,160.00 | 7,040.00 | 7,080.00 | 6,227.33 | 57,256 |
| 2022-06-24 | 6,600.00 | 7,130.00 | 6,600.00 | 7,050.00 | 6,200.94 | 110,509 |
| 2022-06-23 | 6,820.00 | 7,050.00 | 6,540.00 | 6,670.00 | 5,866.71 | 120,528 |
| 2022-06-22 | 7,110.00 | 7,290.00 | 6,700.00 | 6,960.00 | 6,121.78 | 89,059 |
| 2022-06-21 | 7,020.00 | 7,260.00 | 6,960.00 | 7,260.00 | 6,385.65 | 72,568 |
| 2022-06-20 | 7,300.00 | 7,300.00 | 6,900.00 | 7,150.00 | 6,288.90 | 69,420 |
| 2022-06-17 | 6,990.00 | 7,300.00 | 6,950.00 | 7,300.00 | 6,420.83 | 65,629 |
| 2022-06-16 | 7,260.00 | 7,420.00 | 7,160.00 | 7,290.00 | 6,412.04 | 47,443 |
| 2022-06-15 | 7,270.00 | 7,450.00 | 7,120.00 | 7,220.00 | 6,350.47 | 71,438 |
| 2022-06-14 | 7,330.00 | 7,540.00 | 7,260.00 | 7,450.00 | 6,552.77 | 90,508 |
| 2022-06-13 | 7,800.00 | 7,800.00 | 7,560.00 | 7,590.00 | 6,675.91 | 65,793 |
| 2022-06-10 | 7,790.00 | 8,100.00 | 7,780.00 | 7,980.00 | 7,018.94 | 61,222 |
| 2022-06-09 | 7,720.00 | 7,800.00 | 7,650.00 | 7,720.00 | 6,790.25 | 95,763 |
| 2022-06-08 | 7,970.00 | 8,000.00 | 7,780.00 | 7,800.00 | 6,860.62 | 54,316 |
| 2022-06-07 | 8,070.00 | 8,170.00 | 7,950.00 | 7,950.00 | 6,992.55 | 56,157 |
| 2022-06-03 | 8,170.00 | 8,230.00 | 8,060.00 | 8,140.00 | 7,159.67 | 37,141 |
| 2022-06-02 | 8,380.00 | 8,380.00 | 8,130.00 | 8,150.00 | 7,168.46 | 27,844 |
| 2022-05-31 | 8,200.00 | 8,330.00 | 8,200.00 | 8,300.00 | 7,300.40 | 21,432 |
| 2022-05-30 | 8,390.00 | 8,400.00 | 8,190.00 | 8,230.00 | 7,238.83 | 46,457 |
| 2022-05-27 | 8,310.00 | 8,410.00 | 8,240.00 | 8,270.00 | 7,274.01 | 49,058 |
| 2022-05-26 | 8,310.00 | 8,390.00 | 8,240.00 | 8,290.00 | 7,291.60 | 60,911 |
| 2022-05-25 | 8,260.00 | 8,480.00 | 8,230.00 | 8,310.00 | 7,309.19 | 49,305 |
| 2022-05-24 | 8,510.00 | 8,510.00 | 8,270.00 | 8,340.00 | 7,335.58 | 60,949 |
| 2022-05-23 | 8,630.00 | 8,670.00 | 8,470.00 | 8,470.00 | 7,449.93 | 44,279 |
| 2022-05-20 | 8,620.00 | 8,700.00 | 8,540.00 | 8,630.00 | 7,590.66 | 43,520 |
| 2022-05-19 | 8,570.00 | 8,710.00 | 8,510.00 | 8,620.00 | 7,581.86 | 45,078 |
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.