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
2025-01-232,945.002,945.002,865.002,890.002,890.00100,560
2025-01-223,010.003,010.002,925.002,940.002,940.00103,780
2025-01-213,015.003,025.002,960.002,975.002,975.0044,231
2025-01-203,000.003,020.002,960.003,015.003,015.0042,387
2025-01-172,995.003,045.002,995.003,005.003,005.0036,175
2025-01-162,985.003,035.002,975.002,985.002,985.0026,818
2025-01-152,995.003,030.002,980.002,985.002,985.0017,908
2025-01-142,950.003,030.002,950.003,005.003,005.0033,055
2025-01-132,985.003,030.002,950.002,950.002,950.00106,713
2025-01-103,050.003,050.002,990.003,030.003,030.0033,478
2025-01-093,050.003,055.003,000.003,005.003,005.0033,583
2025-01-083,060.003,090.003,015.003,045.003,045.0049,751
2025-01-073,090.003,170.003,035.003,060.003,060.0094,738
2025-01-063,030.003,120.003,015.003,115.003,115.00100,038
2025-01-032,960.003,035.002,960.003,015.003,015.0070,586
2025-01-022,985.003,035.002,920.002,960.002,960.00190,193
2024-12-303,060.003,115.003,025.003,035.003,035.0091,342
2024-12-273,210.003,220.003,090.003,120.003,120.00208,900
2024-12-263,355.003,360.003,285.003,360.003,170.00151,968
2024-12-243,295.003,355.003,295.003,350.003,160.5797,049
2024-12-233,225.003,305.003,225.003,290.003,103.96115,842
2024-12-203,270.003,320.003,230.003,260.003,075.65124,116
2024-12-193,180.003,300.003,140.003,265.003,080.37219,834
2024-12-183,185.003,220.003,130.003,210.003,028.48127,569
2024-12-173,145.003,175.003,090.003,165.002,986.03200,411
2024-12-163,040.003,110.003,025.003,085.002,910.55208,397
2024-12-132,935.003,200.002,925.003,025.002,853.94453,505
2024-12-122,940.002,980.002,915.002,925.002,759.60230,987
2024-12-112,940.002,960.002,850.002,915.002,750.16690,472
2024-12-102,960.003,035.002,890.002,920.002,754.88442,996
2024-12-093,100.003,150.002,945.002,955.002,787.90152,905
2024-12-063,180.003,180.003,065.003,170.002,990.7422,746
2024-12-053,200.003,200.003,140.003,155.002,976.5938,374
2024-12-043,230.003,280.003,140.003,185.003,004.9068,805
2024-12-033,305.003,340.003,260.003,280.003,094.5246,761
2024-12-023,310.003,350.003,295.003,325.003,136.9812,256
2024-11-293,335.003,350.003,290.003,330.003,141.7019,551
2024-11-283,355.003,395.003,330.003,330.003,141.7060,682
2024-11-273,360.003,440.003,325.003,370.003,179.4335,740
2024-11-263,375.003,395.003,345.003,360.003,170.0050,281
2024-11-253,380.003,420.003,365.003,390.003,198.3064,324
2024-11-223,415.003,415.003,370.003,390.003,198.3015,831
2024-11-213,380.003,415.003,375.003,390.003,198.3016,433
2024-11-203,395.003,430.003,375.003,400.003,207.7422,142
2024-11-193,490.003,490.003,415.003,420.003,226.6119,778
2024-11-183,485.003,500.003,430.003,500.003,302.0816,738
2024-11-153,335.003,505.003,335.003,480.003,283.2153,079
2024-11-143,430.003,430.003,300.003,340.003,151.1352,589
2024-11-133,350.003,445.003,335.003,420.003,226.6128,663
2024-11-123,405.003,445.003,340.003,445.003,250.1943,143
2024-11-113,530.003,535.003,435.003,445.003,250.1922,620
2024-11-083,490.003,545.003,475.003,530.003,330.3915,576
2024-11-073,485.003,600.003,480.003,500.003,302.0850,517
2024-11-063,480.003,510.003,460.003,495.003,297.3722,578
2024-11-053,520.003,550.003,475.003,500.003,302.0813,673
2024-11-043,470.003,530.003,470.003,520.003,320.959,416
2024-11-013,485.003,550.003,460.003,515.003,316.248,033
2024-10-313,500.003,520.003,490.003,520.003,320.952,579
2024-10-303,505.003,535.003,495.003,520.003,320.957,074
2024-10-293,555.003,590.003,510.003,520.003,320.9516,535
← NewerPage 8 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.