KMH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,900.00 | 8,940.00 | 8,700.00 | 8,940.00 | 7,863.32 | 129,626 |
| 2021-11-19 | 8,570.00 | 8,940.00 | 8,500.00 | 8,880.00 | 7,810.55 | 95,239 |
| 2021-11-18 | 8,920.00 | 8,950.00 | 8,600.00 | 8,610.00 | 7,573.06 | 108,561 |
| 2021-11-17 | 9,050.00 | 9,050.00 | 8,770.00 | 8,920.00 | 7,845.73 | 115,086 |
| 2021-11-16 | 8,490.00 | 9,200.00 | 8,490.00 | 8,970.00 | 7,889.71 | 555,452 |
| 2021-11-15 | 8,410.00 | 8,570.00 | 8,260.00 | 8,470.00 | 7,449.93 | 88,815 |
| 2021-11-12 | 8,210.00 | 8,380.00 | 8,210.00 | 8,330.00 | 7,326.79 | 67,634 |
| 2021-11-11 | 8,130.00 | 8,370.00 | 8,130.00 | 8,260.00 | 7,265.22 | 87,883 |
| 2021-11-10 | 8,500.00 | 8,500.00 | 8,110.00 | 8,220.00 | 7,230.03 | 149,408 |
| 2021-11-09 | 8,350.00 | 8,660.00 | 8,350.00 | 8,480.00 | 7,458.72 | 126,789 |
| 2021-11-08 | 8,270.00 | 8,550.00 | 8,260.00 | 8,410.00 | 7,397.15 | 97,119 |
| 2021-11-05 | 8,500.00 | 8,590.00 | 8,300.00 | 8,410.00 | 7,397.15 | 127,537 |
| 2021-11-04 | 8,640.00 | 8,780.00 | 8,520.00 | 8,530.00 | 7,502.70 | 78,059 |
| 2021-11-03 | 8,920.00 | 8,920.00 | 8,640.00 | 8,640.00 | 7,599.45 | 97,245 |
| 2021-11-02 | 8,770.00 | 8,980.00 | 8,770.00 | 8,840.00 | 7,775.36 | 75,131 |
| 2021-11-01 | 8,990.00 | 9,000.00 | 8,770.00 | 8,820.00 | 7,757.77 | 117,794 |
| 2021-10-29 | 9,040.00 | 9,090.00 | 8,900.00 | 8,990.00 | 7,907.30 | 75,496 |
| 2021-10-28 | 9,060.00 | 9,060.00 | 8,960.00 | 9,040.00 | 7,951.28 | 80,879 |
| 2021-10-27 | 9,170.00 | 9,190.00 | 9,050.00 | 9,050.00 | 7,960.07 | 48,154 |
| 2021-10-26 | 9,080.00 | 9,240.00 | 9,070.00 | 9,160.00 | 8,056.83 | 66,828 |
| 2021-10-25 | 9,010.00 | 9,100.00 | 8,910.00 | 9,090.00 | 7,995.26 | 73,902 |
| 2021-10-22 | 9,120.00 | 9,240.00 | 9,050.00 | 9,050.00 | 7,960.07 | 57,432 |
| 2021-10-21 | 9,160.00 | 9,310.00 | 9,110.00 | 9,200.00 | 8,092.01 | 60,574 |
| 2021-10-20 | 9,310.00 | 9,430.00 | 9,200.00 | 9,200.00 | 8,092.01 | 139,890 |
| 2021-10-19 | 9,400.00 | 9,510.00 | 9,260.00 | 9,380.00 | 8,250.33 | 68,158 |
| 2021-10-18 | 9,490.00 | 9,610.00 | 9,390.00 | 9,400.00 | 8,267.92 | 65,087 |
| 2021-10-15 | 9,440.00 | 9,520.00 | 9,350.00 | 9,500.00 | 8,355.88 | 88,564 |
| 2021-10-14 | 9,150.00 | 9,470.00 | 9,150.00 | 9,440.00 | 8,303.10 | 125,323 |
← NewerPage 21 of 21 · 1,228 trading days
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.