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
2025-07-244,505.004,535.004,360.004,370.004,370.00111,711
2025-07-234,490.004,545.004,410.004,500.004,500.0067,493
2025-07-224,505.004,570.004,460.004,490.004,490.00112,604
2025-07-214,645.004,645.004,455.004,505.004,505.00133,233
2025-07-184,635.004,660.004,585.004,645.004,645.0090,303
2025-07-174,650.004,690.004,585.004,640.004,640.0095,778
2025-07-164,740.004,740.004,600.004,650.004,650.00135,155
2025-07-154,810.004,810.004,690.004,725.004,725.00123,200
2025-07-144,780.004,810.004,700.004,760.004,760.00113,798
2025-07-114,840.004,925.004,755.004,775.004,775.00253,697
2025-07-104,920.004,955.004,805.004,830.004,830.00267,283
2025-07-094,885.004,925.004,795.004,915.004,915.00213,558
2025-07-084,620.004,990.004,615.004,900.004,900.00865,631
2025-07-074,720.004,865.004,600.004,625.004,625.00464,863
2025-07-044,970.005,220.004,720.004,720.004,720.001,165,454
2025-07-035,010.005,290.004,935.005,000.005,000.003,573,732
2025-07-024,630.005,620.004,570.004,950.004,950.0017,015,250
2025-07-014,210.005,340.004,175.004,630.004,630.006,171,893
2025-06-304,140.004,170.004,095.004,170.004,170.0050,700
2025-06-274,210.004,220.004,115.004,140.004,140.0064,497
2025-06-264,275.004,275.004,150.004,210.004,210.0070,325
2025-06-254,375.004,375.004,215.004,275.004,275.0073,358
2025-06-244,410.004,450.004,250.004,295.004,295.00104,852
2025-06-234,350.004,350.004,250.004,330.004,330.00108,518
2025-06-204,440.004,515.004,375.004,375.004,375.0096,174
2025-06-194,550.004,550.004,350.004,440.004,440.00152,367
2025-06-184,365.004,510.004,330.004,500.004,500.00153,285
2025-06-174,165.004,710.004,165.004,420.004,420.001,043,260
2025-06-164,090.004,195.004,025.004,100.004,100.0085,111
2025-06-134,145.004,195.004,070.004,090.004,090.0063,396
2025-06-124,130.004,235.004,115.004,135.004,135.00159,475
2025-06-114,150.004,150.004,055.004,130.004,130.0079,350
2025-06-104,160.004,160.004,030.004,120.004,120.00124,613
2025-06-094,000.004,130.004,000.004,040.004,040.00134,731
2025-06-054,025.004,150.003,900.004,040.004,040.00252,567
2025-06-043,950.004,130.003,915.004,025.004,025.00276,729
2025-06-023,930.003,930.003,815.003,885.003,885.0044,708
2025-05-303,845.003,955.003,795.003,850.003,850.0094,489
2025-05-293,670.003,835.003,655.003,820.003,820.00105,477
2025-05-283,570.003,700.003,570.003,670.003,670.0069,775
2025-05-273,620.003,630.003,530.003,590.003,590.00113,547
2025-05-263,590.003,640.003,535.003,590.003,590.0064,866
2025-05-233,760.003,765.003,590.003,590.003,590.00128,256
2025-05-223,870.003,870.003,710.003,730.003,730.00134,089
2025-05-213,850.003,950.003,830.003,880.003,880.0098,883
2025-05-203,905.003,925.003,825.003,845.003,845.00189,818
2025-05-193,920.004,010.003,780.003,845.003,845.00911,005
2025-05-163,895.004,275.003,870.003,950.003,950.00959,067
2025-05-153,770.003,840.003,735.003,830.003,830.00117,512
2025-05-143,745.003,775.003,690.003,750.003,750.0064,360
2025-05-133,830.003,830.003,700.003,710.003,710.00165,321
2025-05-123,815.003,835.003,755.003,830.003,830.00103,754
2025-05-093,825.003,835.003,760.003,790.003,790.00155,820
2025-05-083,915.003,945.003,785.003,835.003,835.00203,546
2025-05-074,045.004,045.003,900.003,910.003,910.00162,515
2025-05-024,000.004,080.003,965.004,020.004,020.00123,628
2025-04-304,065.004,065.003,915.004,000.004,000.00185,451
2025-04-294,095.004,155.004,035.004,040.004,040.00236,194
2025-04-283,950.004,150.003,915.004,065.004,065.00386,304
2025-04-253,810.003,945.003,800.003,910.003,910.00217,745
← NewerPage 6 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.