Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 122450.KQ stock page

KMH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,525.002,590.002,505.002,540.002,540.0038,656
2026-07-202,610.002,635.002,530.002,535.002,535.0074,540
2026-07-162,680.002,695.002,580.002,630.002,630.0040,605
2026-07-152,690.002,740.002,655.002,715.002,715.0068,266
2026-07-142,620.002,725.002,590.002,650.002,650.0040,970
2026-07-132,740.002,795.002,620.002,660.002,660.0080,061
2026-07-102,620.002,790.002,620.002,665.002,665.0078,475
2026-07-092,750.002,750.002,645.002,665.002,665.0033,147
2026-07-082,810.002,810.002,690.002,700.002,700.0059,595
2026-07-072,780.002,835.002,700.002,745.002,745.0029,600
2026-07-062,760.002,790.002,735.002,785.002,785.0017,163
2026-07-032,755.002,780.002,690.002,755.002,755.0023,955
2026-07-022,705.002,770.002,705.002,745.002,745.0018,438
2026-07-012,730.002,760.002,680.002,760.002,760.0010,331
2026-06-302,725.002,875.002,695.002,695.002,695.0046,186
2026-06-292,540.002,790.002,540.002,725.002,725.0088,767
2026-06-262,680.002,680.002,515.002,560.002,560.0097,808
2026-06-252,585.002,840.002,560.002,600.002,600.00173,996
2026-06-242,560.002,640.002,535.002,595.002,595.0070,918
2026-06-232,775.002,800.002,570.002,570.002,570.00189,966
2026-06-222,820.002,820.002,705.002,720.002,720.0050,658
2026-06-192,905.002,905.002,750.002,820.002,820.00160,644
2026-06-182,905.002,905.002,770.002,830.002,830.0074,033
2026-06-172,930.002,930.002,785.002,850.002,850.0039,120
2026-06-162,945.002,945.002,830.002,855.002,855.0053,660
2026-06-152,875.002,890.002,820.002,865.002,865.0067,030
2026-06-122,760.002,860.002,750.002,860.002,860.0066,658
2026-06-112,645.002,750.002,645.002,750.002,750.0062,435
2026-06-102,735.002,835.002,660.002,695.002,695.00125,642
2026-06-092,670.002,820.002,670.002,780.002,780.0073,638
2026-06-082,720.002,810.002,665.002,670.002,670.00114,521
2026-06-052,810.002,890.002,760.002,810.002,810.0076,540
2026-06-042,825.003,035.002,825.002,830.002,830.0072,079
2026-06-022,870.002,895.002,785.002,825.002,825.0094,715
2026-06-013,025.003,055.002,875.002,875.002,875.00132,224
2026-05-293,045.003,075.002,975.003,065.003,065.0073,450
2026-05-283,035.003,035.002,980.002,990.002,990.0047,773
2026-05-273,140.003,230.003,045.003,045.003,045.00119,533
2026-05-263,155.003,290.003,125.003,125.003,125.00128,708
2026-05-223,050.003,165.003,005.003,155.003,155.00178,965
2026-05-212,995.003,065.002,930.002,970.002,970.0087,108
2026-05-202,990.002,990.002,885.002,925.002,925.0084,429
2026-05-192,925.002,985.002,905.002,925.002,925.00115,886
2026-05-182,995.002,995.002,915.002,930.002,930.00126,735
2026-05-153,085.003,085.002,990.002,995.002,995.00160,083
2026-05-143,015.003,075.002,990.003,050.003,050.00145,996
2026-05-133,070.003,130.003,030.003,030.003,030.00226,041
2026-05-123,030.003,640.003,030.003,060.003,060.002,613,793
2026-05-113,110.003,140.003,000.003,055.003,055.00146,623
2026-05-083,080.003,155.003,065.003,100.003,100.0083,983
2026-05-073,170.003,180.003,085.003,085.003,085.0085,141
2026-05-063,220.003,270.003,165.003,165.003,165.00104,706
2026-05-043,180.003,270.003,180.003,235.003,235.00104,605
2026-04-303,235.003,255.003,180.003,190.003,190.0049,703
2026-04-293,245.003,245.003,210.003,235.003,235.0044,166
2026-04-283,205.003,245.003,190.003,215.003,215.0066,589
2026-04-273,215.003,255.003,190.003,205.003,205.0072,952
2026-04-243,155.003,230.003,155.003,215.003,215.0070,413
2026-04-233,245.003,245.003,130.003,155.003,155.0055,120
2026-04-223,220.003,220.003,170.003,180.003,180.0026,018
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-27190.0000 KRW
2023-12-27200.0000 KRW
2022-12-28167.0000 KRW
2020-12-2970.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.