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
2025-04-243,840.003,840.003,750.003,790.003,790.0086,694
2025-04-233,870.003,925.003,810.003,840.003,840.00322,333
2025-04-223,875.003,880.003,810.003,840.003,840.00111,947
2025-04-213,910.003,950.003,865.003,875.003,875.00122,260
2025-04-183,835.003,945.003,825.003,910.003,910.00174,802
2025-04-173,890.003,890.003,800.003,830.003,830.0079,601
2025-04-163,865.003,890.003,820.003,860.003,860.0099,594
2025-04-153,830.003,855.003,715.003,845.003,845.00210,557
2025-04-143,905.003,930.003,765.003,790.003,790.00222,343
2025-04-113,830.003,885.003,785.003,885.003,885.00177,994
2025-04-103,700.003,850.003,700.003,835.003,835.00127,746
2025-04-093,660.003,790.003,570.003,665.003,665.0084,671
2025-04-083,770.003,800.003,670.003,700.003,700.0083,365
2025-04-073,900.003,900.003,690.003,710.003,710.00171,433
2025-04-043,870.003,980.003,795.003,980.003,980.00162,761
2025-04-033,875.003,920.003,805.003,875.003,875.00134,441
2025-04-023,890.003,925.003,840.003,880.003,880.00135,105
2025-04-013,675.003,925.003,675.003,890.003,890.00380,947
2025-03-313,730.003,830.003,660.003,675.003,675.00139,233
2025-03-283,575.003,810.003,535.003,730.003,730.00160,543
2025-03-273,640.003,695.003,555.003,610.003,610.0050,492
2025-03-263,570.003,660.003,530.003,645.003,645.00106,948
2025-03-253,690.003,720.003,540.003,570.003,570.0081,534
2025-03-243,540.003,695.003,535.003,690.003,690.00160,593
2025-03-213,620.003,645.003,480.003,540.003,540.00106,706
2025-03-203,770.003,770.003,575.003,610.003,610.00105,341
2025-03-193,735.003,810.003,660.003,700.003,700.0098,741
2025-03-183,795.003,820.003,700.003,735.003,735.00107,046
2025-03-173,640.003,845.003,640.003,775.003,775.00240,915
2025-03-143,605.003,735.003,580.003,670.003,670.00208,116
2025-03-133,635.003,635.003,570.003,600.003,600.0071,515
2025-03-123,635.003,650.003,570.003,605.003,605.0074,888
2025-03-113,500.003,640.003,460.003,635.003,635.00109,564
2025-03-103,590.003,590.003,440.003,575.003,575.0093,842
2025-03-073,580.003,610.003,500.003,530.003,530.00108,679
2025-03-063,650.003,650.003,500.003,595.003,595.00244,521
2025-03-053,600.003,665.003,560.003,615.003,615.00132,257
2025-03-043,690.003,690.003,535.003,605.003,605.00240,555
2025-02-283,700.003,745.003,655.003,695.003,695.00273,340
2025-02-273,650.003,770.003,620.003,745.003,745.00522,497
2025-02-263,650.003,900.003,580.003,680.003,680.002,128,519
2025-02-253,550.004,245.003,455.003,575.003,575.007,096,277
2025-02-243,520.003,675.003,405.003,550.003,550.00906,232
2025-02-213,045.003,870.003,005.003,535.003,535.005,999,027
2025-02-203,045.003,060.002,965.003,020.003,020.0071,942
2025-02-192,975.003,060.002,960.003,045.003,045.0071,647
2025-02-182,985.003,010.002,940.002,980.002,980.0078,240
2025-02-172,930.002,985.002,900.002,950.002,950.0070,710
2025-02-142,910.002,930.002,890.002,920.002,920.0038,821
2025-02-132,920.002,920.002,885.002,900.002,900.0026,334
2025-02-122,910.002,915.002,880.002,890.002,890.0027,341
2025-02-112,935.002,940.002,885.002,910.002,910.0038,847
2025-02-102,865.002,940.002,845.002,915.002,915.0040,183
2025-02-072,945.002,945.002,855.002,900.002,900.0091,532
2025-02-062,950.002,950.002,905.002,910.002,910.0036,424
2025-02-052,865.002,940.002,860.002,910.002,910.0068,320
2025-02-042,810.002,865.002,810.002,845.002,845.0024,482
2025-02-032,870.002,870.002,780.002,820.002,820.00108,174
2025-01-312,900.002,900.002,855.002,895.002,895.0048,765
2025-01-242,875.002,930.002,850.002,900.002,900.0081,036
← NewerPage 7 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.