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
2026-04-213,245.003,275.003,195.003,200.003,200.0037,278
2026-04-203,230.003,255.003,195.003,240.003,240.0040,455
2026-04-173,250.003,260.003,220.003,235.003,235.0053,471
2026-04-163,265.003,265.003,210.003,250.003,250.0080,334
2026-04-153,220.003,255.003,195.003,220.003,220.0067,769
2026-04-143,135.003,220.003,135.003,195.003,195.0069,416
2026-04-133,090.003,190.003,090.003,160.003,160.0037,177
2026-04-103,095.003,120.002,950.003,120.003,120.0040,118
2026-04-093,085.003,100.003,050.003,065.003,065.0016,584
2026-04-083,030.003,110.003,030.003,085.003,085.0029,963
2026-04-073,015.003,070.002,990.002,990.002,990.0037,814
2026-04-063,050.003,145.003,020.003,040.003,040.0038,694
2026-04-033,050.003,145.003,050.003,090.003,090.0015,577
2026-04-023,185.003,235.003,015.003,015.003,015.0071,455
2026-04-013,120.003,210.003,120.003,200.003,200.0045,664
2026-03-313,150.003,215.003,080.003,085.003,085.0062,342
2026-03-303,240.003,255.003,165.003,215.003,215.0033,328
2026-03-273,175.003,295.003,100.003,295.003,295.0080,685
2026-03-263,220.003,230.003,100.003,160.003,160.0094,392
2026-03-253,200.003,215.003,165.003,205.003,205.0065,914
2026-03-243,150.003,200.003,080.003,180.003,180.00104,553
2026-03-233,205.003,220.003,045.003,130.003,130.0049,859
2026-03-203,225.003,285.003,225.003,260.003,260.0043,474
2026-03-193,250.003,250.003,200.003,215.003,215.0033,966
2026-03-183,285.003,305.003,255.003,265.003,265.0032,522
2026-03-173,200.003,280.003,200.003,280.003,280.0032,132
2026-03-163,210.003,270.003,175.003,200.003,200.0058,195
2026-03-133,240.003,275.003,170.003,215.003,215.0036,833
2026-03-123,210.003,250.003,205.003,240.003,240.0035,312
2026-03-113,200.003,295.003,200.003,240.003,240.0073,719
2026-03-103,140.003,205.003,140.003,205.003,205.0049,167
2026-03-093,200.003,205.003,030.003,085.003,085.00139,286
2026-03-063,230.003,285.003,160.003,250.003,250.0073,649
2026-03-053,060.003,230.003,060.003,230.003,230.0097,203
2026-03-043,365.003,370.002,955.003,000.003,000.00289,263
2026-03-033,525.003,525.003,400.003,400.003,400.00194,942
2026-02-273,635.003,635.003,520.003,560.003,560.00124,612
2026-02-263,695.003,770.003,615.003,635.003,635.00145,767
2026-02-253,720.003,755.003,675.003,685.003,685.00111,663
2026-02-243,700.003,760.003,650.003,690.003,690.0098,419
2026-02-233,685.003,775.003,680.003,700.003,700.0088,352
2026-02-203,725.003,780.003,675.003,680.003,680.0096,375
2026-02-193,715.003,790.003,695.003,735.003,735.0066,189
2026-02-133,700.003,740.003,635.003,695.003,695.0063,677
2026-02-123,600.003,730.003,600.003,700.003,700.00125,635
2026-02-113,580.003,600.003,570.003,600.003,600.0057,489
2026-02-103,515.003,580.003,515.003,575.003,575.0048,667
2026-02-093,510.003,580.003,510.003,555.003,555.0070,711
2026-02-063,495.003,530.003,375.003,485.003,485.0079,424
2026-02-053,550.003,580.003,520.003,530.003,530.00141,853
2026-02-043,540.003,625.003,470.003,570.003,570.00294,416
2026-02-033,380.003,945.003,350.003,510.003,510.002,048,045
2026-02-023,425.003,495.003,345.003,375.003,375.00118,387
2026-01-303,480.003,510.003,440.003,460.003,460.0076,343
2026-01-293,480.003,515.003,415.003,480.003,480.0086,994
2026-01-283,525.003,525.003,455.003,470.003,470.0082,796
2026-01-273,480.003,510.003,450.003,480.003,480.0050,391
2026-01-263,410.003,485.003,410.003,460.003,460.0066,537
2026-01-233,435.003,435.003,350.003,405.003,405.0098,508
2026-01-223,365.003,520.003,350.003,385.003,385.0074,767
← NewerPage 3 of 21 · 1,227 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.