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
2026-01-213,435.003,490.003,300.003,365.003,365.0077,871
2026-01-203,430.003,445.003,340.003,445.003,445.0056,129
2026-01-193,415.003,415.003,310.003,340.003,340.00145,940
2026-01-163,500.003,520.003,390.003,410.003,410.00115,729
2026-01-153,500.003,500.003,405.003,480.003,480.00125,715
2026-01-143,560.003,560.003,490.003,490.003,490.0090,340
2026-01-133,575.003,590.003,485.003,550.003,550.0034,249
2026-01-123,515.003,585.003,505.003,575.003,575.0087,746
2026-01-093,540.003,595.003,500.003,515.003,515.0050,903
2026-01-083,600.003,615.003,515.003,545.003,545.0061,678
2026-01-073,660.003,670.003,550.003,575.003,575.0095,958
2026-01-063,690.003,700.003,645.003,660.003,660.0053,932
2026-01-053,740.003,765.003,675.003,690.003,690.0080,669
2026-01-023,710.003,775.003,710.003,745.003,745.0034,694
2025-12-303,725.003,775.003,690.003,730.003,730.0036,580
2025-12-293,835.003,835.003,720.003,740.003,740.0068,815
2025-12-263,845.003,860.003,820.003,840.003,840.0052,392
2025-12-243,880.003,880.003,810.003,840.003,840.0041,977
2025-12-233,875.003,900.003,850.003,850.003,850.0056,644
2025-12-223,785.003,875.003,785.003,870.003,870.0050,573
2025-12-193,735.003,785.003,735.003,780.003,780.0037,758
2025-12-183,810.003,810.003,715.003,745.003,745.0059,005
2025-12-173,770.003,825.003,745.003,780.003,780.0049,514
2025-12-163,810.003,860.003,730.003,750.003,750.00100,197
2025-12-153,835.003,870.003,810.003,820.003,820.0085,823
2025-12-123,895.003,915.003,850.003,870.003,870.0031,350
2025-12-113,810.003,900.003,800.003,875.003,875.0044,070
2025-12-103,815.003,850.003,755.003,795.003,795.0033,632
2025-12-093,835.003,835.003,790.003,825.003,825.0041,036
2025-12-083,905.003,905.003,825.003,850.003,850.0022,721
2025-12-053,860.003,900.003,815.003,850.003,850.0036,438
2025-12-043,910.003,910.003,830.003,860.003,860.0033,229
2025-12-033,870.003,890.003,820.003,880.003,880.0037,956
2025-12-023,880.003,880.003,795.003,870.003,870.0054,926
2025-12-013,850.003,885.003,835.003,840.003,840.0045,388
2025-11-283,840.003,850.003,775.003,840.003,840.0058,329
2025-11-273,845.003,845.003,780.003,815.003,815.0062,536
2025-11-263,795.003,820.003,770.003,805.003,805.0056,310
2025-11-253,845.003,885.003,765.003,800.003,800.0086,895
2025-11-243,870.003,910.003,795.003,845.003,845.00134,026
2025-11-213,865.003,875.003,815.003,845.003,845.0034,792
2025-11-203,805.003,925.003,805.003,905.003,905.0046,731
2025-11-193,760.003,840.003,745.003,795.003,795.0029,712
2025-11-183,885.003,910.003,760.003,760.003,760.0095,530
2025-11-173,835.003,895.003,805.003,890.003,890.0053,718
2025-11-143,890.003,890.003,825.003,835.003,835.0044,868
2025-11-133,860.003,925.003,860.003,895.003,895.0038,446
2025-11-123,780.003,890.003,720.003,890.003,890.0080,109
2025-11-113,800.003,855.003,770.003,800.003,800.0051,471
2025-11-103,740.003,810.003,720.003,795.003,795.0044,897
2025-11-073,745.003,770.003,665.003,710.003,710.0060,159
2025-11-063,705.003,765.003,665.003,745.003,745.0047,221
2025-11-053,705.003,735.003,610.003,700.003,700.0067,977
2025-11-043,730.003,790.003,690.003,715.003,715.0098,395
2025-11-033,815.003,815.003,730.003,730.003,730.0069,775
2025-10-313,800.003,860.003,785.003,815.003,815.0022,450
2025-10-303,855.003,890.003,765.003,815.003,815.00111,073
2025-10-293,905.003,925.003,850.003,855.003,855.0046,972
2025-10-283,865.003,950.003,860.003,905.003,905.0059,102
2025-10-273,875.003,875.003,835.003,865.003,865.0060,180
← NewerPage 4 of 5 · 245 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.