KMH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,730.00 | 8,770.00 | 8,590.00 | 8,710.00 | 7,661.02 | 72,714 |
| 2022-05-17 | 8,860.00 | 8,880.00 | 8,690.00 | 8,730.00 | 7,678.61 | 38,947 |
| 2022-05-16 | 8,570.00 | 8,820.00 | 8,570.00 | 8,780.00 | 7,722.59 | 90,556 |
| 2022-05-13 | 8,460.00 | 8,780.00 | 8,460.00 | 8,570.00 | 7,537.88 | 38,243 |
| 2022-05-12 | 8,570.00 | 8,600.00 | 8,030.00 | 8,540.00 | 7,511.49 | 135,004 |
| 2022-05-11 | 8,630.00 | 8,800.00 | 8,560.00 | 8,680.00 | 7,634.63 | 75,884 |
| 2022-05-10 | 8,450.00 | 8,710.00 | 8,210.00 | 8,680.00 | 7,634.63 | 100,293 |
| 2022-05-09 | 8,900.00 | 8,940.00 | 8,680.00 | 8,680.00 | 7,634.63 | 129,110 |
| 2022-05-06 | 8,830.00 | 9,000.00 | 8,780.00 | 8,900.00 | 7,828.14 | 79,304 |
| 2022-05-04 | 9,090.00 | 9,090.00 | 8,870.00 | 9,030.00 | 7,942.48 | 109,562 |
| 2022-05-03 | 9,090.00 | 9,130.00 | 8,950.00 | 9,050.00 | 7,960.07 | 135,102 |
| 2022-05-02 | 8,910.00 | 9,180.00 | 8,800.00 | 9,090.00 | 7,995.26 | 186,767 |
| 2022-04-29 | 8,810.00 | 9,030.00 | 8,710.00 | 9,020.00 | 7,933.69 | 252,462 |
| 2022-04-28 | 8,710.00 | 8,810.00 | 8,460.00 | 8,800.00 | 7,740.18 | 205,565 |
| 2022-04-27 | 8,740.00 | 8,940.00 | 8,660.00 | 8,780.00 | 7,722.59 | 231,119 |
| 2022-04-26 | 8,450.00 | 8,850.00 | 8,370.00 | 8,830.00 | 7,766.57 | 448,911 |
| 2022-04-25 | 8,250.00 | 8,540.00 | 8,250.00 | 8,320.00 | 7,317.99 | 159,086 |
| 2022-04-22 | 8,470.00 | 8,470.00 | 8,260.00 | 8,420.00 | 7,405.95 | 63,751 |
| 2022-04-21 | 8,470.00 | 8,500.00 | 8,240.00 | 8,460.00 | 7,441.13 | 131,703 |
| 2022-04-20 | 8,520.00 | 8,520.00 | 8,400.00 | 8,480.00 | 7,458.72 | 42,751 |
| 2022-04-19 | 8,410.00 | 8,500.00 | 8,320.00 | 8,480.00 | 7,458.72 | 72,698 |
| 2022-04-18 | 8,410.00 | 8,490.00 | 8,370.00 | 8,400.00 | 7,388.36 | 45,228 |
| 2022-04-15 | 8,480.00 | 8,540.00 | 8,350.00 | 8,440.00 | 7,423.54 | 71,203 |
| 2022-04-14 | 8,400.00 | 8,530.00 | 8,370.00 | 8,500.00 | 7,476.31 | 145,666 |
| 2022-04-13 | 8,150.00 | 8,440.00 | 8,130.00 | 8,370.00 | 7,361.97 | 106,054 |
| 2022-04-12 | 8,450.00 | 8,490.00 | 8,030.00 | 8,150.00 | 7,168.46 | 202,892 |
| 2022-04-11 | 8,260.00 | 8,530.00 | 8,210.00 | 8,490.00 | 7,467.52 | 215,936 |
| 2022-04-08 | 8,060.00 | 8,310.00 | 8,060.00 | 8,280.00 | 7,282.81 | 75,465 |
| 2022-04-07 | 8,200.00 | 8,270.00 | 8,040.00 | 8,150.00 | 7,168.46 | 58,441 |
| 2022-04-06 | 8,310.00 | 8,360.00 | 8,200.00 | 8,280.00 | 7,282.81 | 84,258 |
| 2022-04-05 | 8,030.00 | 8,320.00 | 8,030.00 | 8,300.00 | 7,300.40 | 119,192 |
| 2022-04-04 | 8,100.00 | 8,140.00 | 8,090.00 | 8,120.00 | 7,142.08 | 25,193 |
| 2022-04-01 | 8,110.00 | 8,230.00 | 8,050.00 | 8,140.00 | 7,159.67 | 53,212 |
| 2022-03-31 | 8,170.00 | 8,230.00 | 8,110.00 | 8,200.00 | 7,212.44 | 48,431 |
| 2022-03-30 | 8,130.00 | 8,200.00 | 8,050.00 | 8,180.00 | 7,194.85 | 65,773 |
| 2022-03-29 | 8,030.00 | 8,230.00 | 8,000.00 | 8,130.00 | 7,150.87 | 73,033 |
| 2022-03-28 | 7,900.00 | 8,180.00 | 7,700.00 | 8,000.00 | 7,036.53 | 91,501 |
| 2022-03-25 | 7,820.00 | 8,010.00 | 7,770.00 | 7,970.00 | 7,010.14 | 87,783 |
| 2022-03-24 | 7,770.00 | 7,850.00 | 7,740.00 | 7,840.00 | 6,895.80 | 28,599 |
| 2022-03-23 | 7,840.00 | 7,890.00 | 7,760.00 | 7,840.00 | 6,895.80 | 34,114 |
| 2022-03-22 | 7,760.00 | 7,840.00 | 7,760.00 | 7,840.00 | 6,895.80 | 27,240 |
| 2022-03-21 | 7,790.00 | 7,890.00 | 7,700.00 | 7,830.00 | 6,887.00 | 27,862 |
| 2022-03-18 | 7,800.00 | 7,850.00 | 7,730.00 | 7,780.00 | 6,843.02 | 36,744 |
| 2022-03-17 | 7,710.00 | 7,850.00 | 7,710.00 | 7,800.00 | 6,860.62 | 59,427 |
| 2022-03-16 | 7,510.00 | 7,670.00 | 7,510.00 | 7,670.00 | 6,746.27 | 48,862 |
| 2022-03-15 | 7,460.00 | 7,540.00 | 7,410.00 | 7,540.00 | 6,631.93 | 15,298 |
| 2022-03-14 | 7,420.00 | 7,480.00 | 7,300.00 | 7,470.00 | 6,570.36 | 33,603 |
| 2022-03-11 | 7,550.00 | 7,560.00 | 7,390.00 | 7,450.00 | 6,552.77 | 41,856 |
| 2022-03-10 | 7,480.00 | 7,600.00 | 7,450.00 | 7,490.00 | 6,587.95 | 44,867 |
| 2022-03-08 | 7,290.00 | 7,610.00 | 7,290.00 | 7,480.00 | 6,579.15 | 65,585 |
| 2022-03-07 | 7,380.00 | 7,610.00 | 7,320.00 | 7,530.00 | 6,623.13 | 44,847 |
| 2022-03-04 | 7,530.00 | 7,530.00 | 7,370.00 | 7,500.00 | 6,596.75 | 35,539 |
| 2022-03-03 | 7,380.00 | 7,560.00 | 7,360.00 | 7,540.00 | 6,631.93 | 78,175 |
| 2022-03-02 | 7,230.00 | 7,360.00 | 7,140.00 | 7,360.00 | 6,473.61 | 59,052 |
| 2022-02-28 | 7,180.00 | 7,290.00 | 7,020.00 | 7,140.00 | 6,280.10 | 68,120 |
| 2022-02-25 | 7,210.00 | 7,340.00 | 7,190.00 | 7,190.00 | 6,324.08 | 38,858 |
| 2022-02-24 | 7,250.00 | 7,370.00 | 7,130.00 | 7,170.00 | 6,306.49 | 60,374 |
| 2022-02-23 | 7,220.00 | 7,360.00 | 7,210.00 | 7,360.00 | 6,473.61 | 51,033 |
| 2022-02-22 | 7,400.00 | 7,460.00 | 7,220.00 | 7,220.00 | 6,350.47 | 90,830 |
| 2022-02-21 | 7,530.00 | 7,620.00 | 7,240.00 | 7,400.00 | 6,508.79 | 148,678 |
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.