KMH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,050.00 | 8,050.00 | 7,620.00 | 7,650.00 | 6,728.68 | 195,350 |
| 2022-02-17 | 8,160.00 | 8,230.00 | 7,800.00 | 8,050.00 | 7,080.51 | 109,958 |
| 2022-02-16 | 8,010.00 | 8,160.00 | 7,860.00 | 8,120.00 | 7,142.08 | 219,970 |
| 2022-02-15 | 7,850.00 | 7,960.00 | 7,750.00 | 7,800.00 | 6,860.62 | 87,818 |
| 2022-02-14 | 8,010.00 | 8,010.00 | 7,710.00 | 7,970.00 | 7,010.14 | 108,605 |
| 2022-02-11 | 7,700.00 | 8,240.00 | 7,650.00 | 8,020.00 | 7,054.12 | 327,744 |
| 2022-02-10 | 7,530.00 | 7,900.00 | 7,480.00 | 7,810.00 | 6,869.41 | 237,735 |
| 2022-02-09 | 7,380.00 | 7,480.00 | 7,290.00 | 7,450.00 | 6,552.77 | 62,672 |
| 2022-02-08 | 7,230.00 | 7,370.00 | 7,180.00 | 7,280.00 | 6,403.24 | 41,963 |
| 2022-02-07 | 7,360.00 | 7,360.00 | 7,120.00 | 7,300.00 | 6,420.83 | 43,090 |
| 2022-02-04 | 7,170.00 | 7,340.00 | 7,170.00 | 7,240.00 | 6,368.06 | 48,038 |
| 2022-02-03 | 6,880.00 | 7,200.00 | 6,880.00 | 7,170.00 | 6,306.49 | 76,205 |
| 2022-01-28 | 6,600.00 | 6,910.00 | 6,580.00 | 6,820.00 | 5,998.64 | 89,501 |
| 2022-01-27 | 6,950.00 | 7,070.00 | 6,580.00 | 6,600.00 | 5,805.14 | 154,864 |
| 2022-01-26 | 7,000.00 | 7,150.00 | 6,950.00 | 7,070.00 | 6,218.53 | 103,131 |
| 2022-01-25 | 7,340.00 | 7,440.00 | 7,020.00 | 7,080.00 | 6,227.33 | 144,545 |
| 2022-01-24 | 7,610.00 | 7,610.00 | 7,350.00 | 7,400.00 | 6,508.79 | 79,165 |
| 2022-01-21 | 7,610.00 | 7,680.00 | 7,540.00 | 7,610.00 | 6,693.50 | 57,008 |
| 2022-01-20 | 7,670.00 | 7,740.00 | 7,500.00 | 7,680.00 | 6,755.07 | 114,957 |
| 2022-01-19 | 7,560.00 | 7,750.00 | 7,550.00 | 7,670.00 | 6,746.27 | 88,605 |
| 2022-01-18 | 7,770.00 | 7,930.00 | 7,650.00 | 7,730.00 | 6,799.05 | 103,278 |
| 2022-01-17 | 7,840.00 | 8,110.00 | 7,730.00 | 7,770.00 | 6,834.23 | 125,013 |
| 2022-01-14 | 7,880.00 | 8,030.00 | 7,840.00 | 7,910.00 | 6,957.37 | 77,941 |
| 2022-01-13 | 8,000.00 | 8,080.00 | 7,930.00 | 7,970.00 | 7,010.14 | 86,960 |
| 2022-01-12 | 7,870.00 | 8,080.00 | 7,830.00 | 8,000.00 | 7,036.53 | 67,497 |
| 2022-01-11 | 8,000.00 | 8,060.00 | 7,820.00 | 7,920.00 | 6,966.16 | 102,861 |
| 2022-01-10 | 8,260.00 | 8,340.00 | 7,990.00 | 8,000.00 | 7,036.53 | 110,845 |
| 2022-01-07 | 8,120.00 | 8,400.00 | 8,100.00 | 8,220.00 | 7,230.03 | 157,386 |
| 2022-01-06 | 8,040.00 | 8,230.00 | 8,020.00 | 8,100.00 | 7,124.49 | 117,337 |
| 2022-01-05 | 8,010.00 | 8,230.00 | 7,970.00 | 8,110.00 | 7,133.28 | 107,110 |
| 2022-01-04 | 8,050.00 | 8,080.00 | 7,970.00 | 8,040.00 | 7,071.71 | 62,354 |
| 2022-01-03 | 8,180.00 | 8,230.00 | 7,980.00 | 8,020.00 | 7,054.12 | 74,285 |
| 2021-12-30 | 8,020.00 | 8,290.00 | 8,000.00 | 8,110.00 | 7,133.28 | 123,660 |
| 2021-12-29 | 8,040.00 | 8,070.00 | 7,910.00 | 8,050.00 | 7,080.51 | 79,036 |
| 2021-12-28 | 8,000.00 | 8,100.00 | 7,770.00 | 7,990.00 | 7,027.73 | 193,428 |
| 2021-12-27 | 7,860.00 | 8,110.00 | 7,850.00 | 7,990.00 | 7,027.73 | 82,898 |
| 2021-12-24 | 7,590.00 | 8,170.00 | 7,560.00 | 7,850.00 | 6,904.59 | 309,290 |
| 2021-12-23 | 7,640.00 | 7,710.00 | 7,540.00 | 7,540.00 | 6,631.93 | 104,702 |
| 2021-12-22 | 7,730.00 | 7,730.00 | 7,630.00 | 7,640.00 | 6,719.89 | 145,254 |
| 2021-12-21 | 7,700.00 | 7,780.00 | 7,650.00 | 7,660.00 | 6,737.48 | 73,319 |
| 2021-12-20 | 7,890.00 | 7,900.00 | 7,670.00 | 7,700.00 | 6,772.66 | 86,373 |
| 2021-12-17 | 7,870.00 | 7,900.00 | 7,700.00 | 7,790.00 | 6,851.82 | 131,215 |
| 2021-12-16 | 7,900.00 | 8,050.00 | 7,790.00 | 7,900.00 | 6,948.57 | 126,336 |
| 2021-12-15 | 7,770.00 | 7,910.00 | 7,700.00 | 7,890.00 | 6,939.78 | 64,022 |
| 2021-12-14 | 7,940.00 | 8,000.00 | 7,840.00 | 7,870.00 | 6,922.19 | 35,078 |
| 2021-12-13 | 8,000.00 | 8,000.00 | 7,900.00 | 7,940.00 | 6,983.76 | 48,533 |
| 2021-12-10 | 8,000.00 | 8,020.00 | 7,830.00 | 7,930.00 | 6,974.96 | 92,230 |
| 2021-12-09 | 7,980.00 | 8,030.00 | 7,850.00 | 7,980.00 | 7,018.94 | 142,783 |
| 2021-12-08 | 8,050.00 | 8,110.00 | 7,910.00 | 7,980.00 | 7,018.94 | 92,509 |
| 2021-12-07 | 8,010.00 | 8,130.00 | 7,970.00 | 8,050.00 | 7,080.51 | 37,538 |
| 2021-12-06 | 8,000.00 | 8,090.00 | 7,830.00 | 8,070.00 | 7,098.10 | 35,908 |
| 2021-12-03 | 7,930.00 | 8,070.00 | 7,790.00 | 8,000.00 | 7,036.53 | 70,710 |
| 2021-12-02 | 7,740.00 | 7,860.00 | 7,670.00 | 7,860.00 | 6,913.39 | 63,641 |
| 2021-12-01 | 7,540.00 | 7,840.00 | 7,530.00 | 7,750.00 | 6,816.64 | 115,530 |
| 2021-11-30 | 8,260.00 | 8,400.00 | 7,550.00 | 7,560.00 | 6,649.52 | 253,047 |
| 2021-11-29 | 8,180.00 | 8,490.00 | 8,130.00 | 8,250.00 | 7,256.42 | 206,299 |
| 2021-11-26 | 8,830.00 | 8,950.00 | 8,500.00 | 8,520.00 | 7,493.90 | 174,324 |
| 2021-11-25 | 9,000.00 | 9,160.00 | 8,940.00 | 8,960.00 | 7,880.91 | 81,692 |
| 2021-11-24 | 9,120.00 | 9,300.00 | 8,900.00 | 9,120.00 | 8,021.64 | 122,815 |
| 2021-11-23 | 8,940.00 | 9,280.00 | 8,810.00 | 9,120.00 | 8,021.64 | 275,164 |
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.