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
2025-10-243,880.003,880.003,825.003,875.003,875.0056,439
2025-10-233,890.003,925.003,855.003,880.003,880.0046,351
2025-10-223,845.003,895.003,785.003,890.003,890.0053,797
2025-10-213,830.003,935.003,830.003,845.003,845.0081,554
2025-10-203,815.003,875.003,780.003,845.003,845.0039,226
2025-10-173,915.003,930.003,630.003,825.003,825.0076,842
2025-10-163,940.003,970.003,905.003,905.003,905.0051,856
2025-10-153,850.003,960.003,850.003,930.003,930.0030,721
2025-10-143,895.004,035.003,630.003,880.003,880.00101,990
2025-10-133,810.003,880.003,720.003,820.003,820.0068,888
2025-10-103,885.003,935.003,810.003,810.003,810.0092,393
2025-10-023,990.004,090.003,870.003,900.003,900.00129,747
2025-10-014,055.004,055.003,910.003,915.003,915.0063,194
2025-09-304,005.004,065.003,970.004,000.004,000.0068,302
2025-09-294,005.004,155.004,000.004,005.004,005.0051,135
2025-09-264,125.004,185.003,980.004,010.004,010.00122,252
2025-09-254,160.004,185.004,110.004,155.004,155.0043,177
2025-09-244,220.004,220.004,125.004,160.004,160.0045,584
2025-09-234,270.004,320.004,205.004,220.004,220.0090,817
2025-09-224,350.004,460.004,265.004,290.004,290.00294,892
2025-09-194,150.004,200.004,090.004,195.004,195.0074,702
2025-09-184,150.004,165.004,100.004,150.004,150.0051,727
2025-09-174,100.004,145.004,050.004,115.004,115.0044,899
2025-09-164,160.004,160.004,050.004,100.004,100.0082,934
2025-09-154,035.004,200.004,035.004,160.004,160.00126,161
2025-09-124,015.004,040.003,960.004,035.004,035.00107,917
2025-09-114,055.004,065.003,995.003,995.003,995.0054,118
2025-09-104,040.004,080.003,990.004,055.004,055.0057,674
2025-09-093,990.004,020.003,975.004,010.004,010.0036,908
2025-09-083,975.004,010.003,930.003,980.003,980.0030,109
2025-09-054,005.004,005.003,940.003,975.003,975.0025,524
2025-09-043,930.004,010.003,890.003,970.003,970.0036,437
2025-09-033,990.003,990.003,900.003,915.003,915.0060,616
2025-09-023,910.004,000.003,880.003,915.003,915.0062,706
2025-09-013,960.004,020.003,890.003,945.003,945.0079,339
2025-08-294,010.004,100.003,990.004,030.004,030.0046,200
2025-08-284,030.004,070.003,950.004,030.004,030.0066,825
2025-08-274,075.004,075.003,995.004,030.004,030.0036,196
2025-08-264,055.004,105.004,040.004,075.004,075.0031,565
2025-08-254,060.004,120.004,055.004,090.004,090.0034,554
2025-08-224,010.004,100.004,010.004,060.004,060.0032,494
2025-08-214,050.004,100.004,000.004,030.004,030.0039,822
2025-08-204,000.004,070.003,970.004,055.004,055.0037,088
2025-08-193,985.004,135.003,960.004,060.004,060.0085,122
2025-08-184,045.004,115.003,935.003,985.003,985.00110,675
2025-08-144,125.004,125.004,040.004,045.004,045.0024,941
2025-08-134,075.004,170.003,980.004,125.004,125.0091,307
2025-08-124,145.004,145.004,040.004,075.004,075.0045,580
2025-08-114,150.004,170.004,035.004,090.004,090.0043,428
2025-08-084,125.004,190.004,105.004,150.004,150.0040,788
2025-08-074,175.004,202.004,140.004,155.004,155.0021,913
2025-08-064,125.004,170.004,075.004,170.004,170.0026,806
2025-08-054,060.004,165.004,055.004,125.004,125.0073,239
2025-08-043,985.004,120.003,985.004,090.004,090.0052,231
2025-08-014,285.004,285.004,000.004,005.004,005.00174,291
2025-07-314,260.004,310.004,230.004,285.004,285.0056,268
2025-07-304,280.004,285.004,220.004,250.004,250.0038,876
2025-07-294,320.004,320.004,200.004,255.004,255.0053,578
2025-07-284,275.004,360.004,225.004,265.004,265.00104,620
2025-07-254,460.004,460.004,305.004,325.004,325.00138,021
← NewerPage 5 of 21 · 1,223 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.