Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 122450.KQ stock page

KMH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-283,550.003,590.003,495.003,590.003,386.9914,443
2024-10-253,555.003,585.003,485.003,555.003,353.9741,619
2024-10-243,540.003,575.003,520.003,555.003,353.979,253
2024-10-233,630.003,630.003,545.003,575.003,372.8411,388
2024-10-223,560.003,630.003,550.003,630.003,424.7322,253
2024-10-213,630.003,630.003,555.003,595.003,391.7113,595
2024-10-183,690.003,690.003,570.003,600.003,396.4321,770
2024-10-173,645.003,710.003,645.003,665.003,457.757,203
2024-10-163,710.003,730.003,635.003,685.003,476.6211,585
2024-10-153,725.003,725.003,650.003,695.003,486.067,436
2024-10-143,660.003,710.003,620.003,690.003,481.343,739
2024-10-113,685.003,720.003,650.003,660.003,453.047,368
2024-10-103,725.003,760.003,635.003,685.003,476.6229,099
2024-10-083,800.003,800.003,700.003,725.003,514.3622,986
2024-10-073,780.003,900.003,765.003,800.003,585.1211,762
2024-10-043,785.003,830.003,765.003,795.003,580.405,319
2024-10-023,760.003,800.003,750.003,800.003,585.126,680
2024-09-303,800.003,810.003,775.003,800.003,585.124,041
2024-09-273,825.003,830.003,785.003,815.003,599.27115,201
2024-09-263,780.003,795.003,725.003,795.003,580.4017,740
2024-09-253,765.003,840.003,730.003,760.003,547.3815,554
2024-09-243,705.003,750.003,675.003,725.003,514.3611,555
2024-09-233,660.003,765.003,650.003,725.003,514.3625,174
2024-09-203,620.003,685.003,615.003,660.003,453.0422,181
2024-09-193,600.003,700.003,595.003,615.003,410.5850,670
2024-09-133,590.003,605.003,550.003,600.003,396.4324,160
2024-09-123,650.003,650.003,540.003,540.003,339.8282,858
2024-09-113,650.003,650.003,610.003,625.003,420.018,279
2024-09-103,590.003,640.003,560.003,635.003,429.4528,732
2024-09-093,610.003,640.003,545.003,640.003,434.17132,113
2024-09-063,775.003,830.003,600.003,635.003,429.4565,581
2024-09-053,810.003,840.003,760.003,810.003,594.5514,637
2024-09-043,810.003,875.003,735.003,810.003,594.5515,429
2024-09-033,950.003,960.003,830.003,885.003,665.3178,241
2024-09-023,970.003,970.003,890.003,945.003,721.929,440
2024-08-303,890.003,960.003,870.003,960.003,736.0714,113
2024-08-293,865.003,920.003,800.003,920.003,698.3336,809
2024-08-283,925.004,035.003,890.003,910.003,688.9028,623
2024-08-273,920.003,975.003,920.003,970.003,745.5125,028
2024-08-263,990.004,000.003,870.003,960.003,736.0733,821
2024-08-233,950.004,015.003,935.003,990.003,764.3817,895
2024-08-224,005.004,010.003,925.003,990.003,764.3824,939
2024-08-214,035.004,050.003,945.004,000.003,773.8130,259
2024-08-204,130.004,135.004,055.004,060.003,830.4229,056
2024-08-194,090.004,140.004,020.004,140.003,905.8921,728
2024-08-164,040.004,180.004,040.004,090.003,858.72742,728
2024-08-144,040.004,040.003,980.004,035.003,806.8317,057
2024-08-134,000.004,090.003,960.004,045.003,816.2616,359
2024-08-124,030.004,050.003,960.004,000.003,773.8114,562
2024-08-093,925.004,035.003,920.004,035.003,806.8319,214
2024-08-083,900.003,940.003,875.003,930.003,707.7710,116
2024-08-073,850.003,930.003,820.003,925.003,703.0527,997
2024-08-063,710.003,925.003,710.003,920.003,698.3356,623
2024-08-054,155.004,200.003,700.003,820.003,603.9969,743
2024-08-024,220.004,220.004,105.004,140.003,905.8923,865
2024-08-014,240.004,305.004,180.004,225.003,986.0914,407
2024-07-314,250.004,365.004,235.004,270.004,028.546,525
2024-07-304,270.004,295.004,150.004,250.004,009.6730,293
2024-07-294,280.004,280.004,225.004,275.004,033.265,589
2024-07-264,315.004,390.004,250.004,250.004,009.6713,752
← NewerPage 9 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.