Kmw Inc. (032500.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15,940.00 | 15,960.00 | 15,610.00 | 15,800.00 | 15,800.00 | 148,077 |
| 02 May 2024 | 15,320.00 | 16,340.00 | 15,180.00 | 15,940.00 | 15,940.00 | 425,579 |
| 30 Apr 2024 | 15,260.00 | 15,550.00 | 15,080.00 | 15,340.00 | 15,340.00 | 157,769 |
| 29 Apr 2024 | 14,800.00 | 15,280.00 | 14,670.00 | 15,280.00 | 15,280.00 | 181,643 |
| 26 Apr 2024 | 14,680.00 | 15,190.00 | 14,600.00 | 14,640.00 | 14,640.00 | 191,720 |
| 25 Apr 2024 | 14,170.00 | 14,640.00 | 14,040.00 | 14,490.00 | 14,490.00 | 142,628 |
| 24 Apr 2024 | 14,120.00 | 14,450.00 | 14,020.00 | 14,450.00 | 14,450.00 | 95,953 |
| 23 Apr 2024 | 14,410.00 | 14,440.00 | 13,920.00 | 13,980.00 | 13,980.00 | 116,925 |
| 22 Apr 2024 | 14,000.00 | 14,410.00 | 13,960.00 | 14,410.00 | 14,410.00 | 130,443 |
| 19 Apr 2024 | 14,080.00 | 14,180.00 | 13,580.00 | 13,830.00 | 13,830.00 | 211,347 |
| 18 Apr 2024 | 14,090.00 | 14,420.00 | 14,040.00 | 14,300.00 | 14,300.00 | 131,661 |
| 17 Apr 2024 | 13,960.00 | 14,290.00 | 13,900.00 | 13,960.00 | 13,960.00 | 148,307 |
| 16 Apr 2024 | 14,100.00 | 14,610.00 | 13,900.00 | 13,950.00 | 13,950.00 | 297,579 |
| 15 Apr 2024 | 14,890.00 | 14,900.00 | 14,060.00 | 14,160.00 | 14,160.00 | 338,832 |
| 12 Apr 2024 | 16,350.00 | 16,480.00 | 15,040.00 | 15,040.00 | 15,040.00 | 462,614 |
| 11 Apr 2024 | 15,700.00 | 16,900.00 | 15,680.00 | 16,180.00 | 16,180.00 | 624,631 |
| 09 Apr 2024 | 15,290.00 | 16,470.00 | 15,290.00 | 15,900.00 | 15,900.00 | 541,440 |
| 08 Apr 2024 | 15,240.00 | 15,650.00 | 15,070.00 | 15,460.00 | 15,460.00 | 223,581 |
| 05 Apr 2024 | 15,300.00 | 15,580.00 | 15,120.00 | 15,240.00 | 15,240.00 | 251,043 |
| 04 Apr 2024 | 16,060.00 | 16,160.00 | 15,470.00 | 15,580.00 | 15,580.00 | 332,169 |
| 03 Apr 2024 | 16,620.00 | 16,620.00 | 15,830.00 | 15,900.00 | 15,900.00 | 404,047 |
| 02 Apr 2024 | 17,100.00 | 17,180.00 | 16,160.00 | 16,800.00 | 16,800.00 | 547,526 |
| 01 Apr 2024 | 16,970.00 | 17,140.00 | 16,680.00 | 17,000.00 | 17,000.00 | 344,031 |
| 29 Mar 2024 | 16,910.00 | 17,380.00 | 16,570.00 | 16,980.00 | 16,980.00 | 641,588 |
| 28 Mar 2024 | 17,170.00 | 17,380.00 | 16,620.00 | 16,850.00 | 16,850.00 | 1,182,014 |
| 27 Mar 2024 | 16,060.00 | 17,240.00 | 15,860.00 | 17,100.00 | 17,100.00 | 2,295,626 |
| 26 Mar 2024 | 15,820.00 | 16,500.00 | 15,530.00 | 16,050.00 | 16,050.00 | 928,090 |
| 25 Mar 2024 | 15,620.00 | 16,080.00 | 15,420.00 | 15,770.00 | 15,770.00 | 864,917 |
| 22 Mar 2024 | 15,450.00 | 16,880.00 | 15,270.00 | 15,730.00 | 15,730.00 | 3,358,931 |
| 21 Mar 2024 | 13,340.00 | 15,940.00 | 13,320.00 | 15,260.00 | 15,260.00 | 5,473,674 |
| 20 Mar 2024 | 12,570.00 | 12,780.00 | 12,490.00 | 12,600.00 | 12,600.00 | 131,986 |
| 19 Mar 2024 | 12,650.00 | 12,750.00 | 12,520.00 | 12,540.00 | 12,540.00 | 148,499 |
| 18 Mar 2024 | 12,810.00 | 12,960.00 | 12,630.00 | 12,800.00 | 12,800.00 | 150,926 |
| 15 Mar 2024 | 13,160.00 | 13,260.00 | 12,800.00 | 12,800.00 | 12,800.00 | 224,990 |
| 14 Mar 2024 | 13,290.00 | 13,500.00 | 13,110.00 | 13,160.00 | 13,160.00 | 224,184 |
| 13 Mar 2024 | 13,330.00 | 13,460.00 | 13,240.00 | 13,270.00 | 13,270.00 | 149,556 |
| 12 Mar 2024 | 13,130.00 | 13,380.00 | 13,120.00 | 13,240.00 | 13,240.00 | 128,774 |
| 11 Mar 2024 | 13,240.00 | 13,500.00 | 13,150.00 | 13,190.00 | 13,190.00 | 142,395 |
| 08 Mar 2024 | 13,430.00 | 13,720.00 | 13,310.00 | 13,370.00 | 13,370.00 | 154,770 |
| 07 Mar 2024 | 13,730.00 | 13,730.00 | 13,300.00 | 13,360.00 | 13,360.00 | 231,803 |
| 06 Mar 2024 | 13,630.00 | 13,910.00 | 13,420.00 | 13,740.00 | 13,740.00 | 146,068 |
| 05 Mar 2024 | 13,700.00 | 13,940.00 | 13,550.00 | 13,720.00 | 13,720.00 | 227,215 |
| 04 Mar 2024 | 14,210.00 | 14,210.00 | 13,080.00 | 13,550.00 | 13,550.00 | 629,130 |
| 29 Feb 2024 | 14,570.00 | 14,580.00 | 14,200.00 | 14,220.00 | 14,220.00 | 294,124 |
| 28 Feb 2024 | 15,040.00 | 15,150.00 | 14,400.00 | 14,620.00 | 14,620.00 | 276,231 |
| 27 Feb 2024 | 16,240.00 | 16,240.00 | 14,930.00 | 14,930.00 | 14,930.00 | 673,874 |
| 26 Feb 2024 | 15,650.00 | 16,070.00 | 15,340.00 | 15,840.00 | 15,840.00 | 697,718 |
| 23 Feb 2024 | 15,160.00 | 15,730.00 | 14,860.00 | 15,650.00 | 15,650.00 | 463,248 |
| 22 Feb 2024 | 14,850.00 | 15,250.00 | 14,790.00 | 15,180.00 | 15,180.00 | 311,167 |
| 21 Feb 2024 | 14,840.00 | 15,030.00 | 14,450.00 | 14,810.00 | 14,810.00 | 270,205 |
| 20 Feb 2024 | 15,060.00 | 15,330.00 | 14,900.00 | 14,990.00 | 14,990.00 | 256,246 |
| 19 Feb 2024 | 14,250.00 | 15,270.00 | 14,230.00 | 15,180.00 | 15,180.00 | 503,782 |
| 16 Feb 2024 | 14,330.00 | 14,430.00 | 14,090.00 | 14,220.00 | 14,220.00 | 346,662 |
| 15 Feb 2024 | 15,300.00 | 15,480.00 | 14,200.00 | 14,400.00 | 14,400.00 | 682,805 |
| 14 Feb 2024 | 15,070.00 | 15,430.00 | 14,940.00 | 15,290.00 | 15,290.00 | 235,800 |
| 13 Feb 2024 | 15,300.00 | 15,500.00 | 15,100.00 | 15,220.00 | 15,220.00 | 281,835 |
| 08 Feb 2024 | 15,110.00 | 15,430.00 | 15,000.00 | 15,140.00 | 15,140.00 | 311,209 |
| 07 Feb 2024 | 15,680.00 | 16,150.00 | 15,020.00 | 15,050.00 | 15,050.00 | 483,733 |
| 06 Feb 2024 | 16,300.00 | 16,380.00 | 15,400.00 | 15,400.00 | 15,400.00 | 619,559 |
| 05 Feb 2024 | 16,920.00 | 16,920.00 | 16,000.00 | 16,450.00 | 16,450.00 | 660,060 |
| 02 Feb 2024 | 16,130.00 | 17,000.00 | 15,960.00 | 16,810.00 | 16,810.00 | 1,101,918 |
| 01 Feb 2024 | 15,250.00 | 16,300.00 | 15,250.00 | 15,830.00 | 15,830.00 | 1,191,626 |
| 31 Jan 2024 | 16,020.00 | 16,120.00 | 15,010.00 | 15,010.00 | 15,010.00 | 610,976 |
| 30 Jan 2024 | 16,010.00 | 16,300.00 | 15,210.00 | 16,090.00 | 16,090.00 | 635,033 |
| 29 Jan 2024 | 16,570.00 | 17,220.00 | 15,300.00 | 15,770.00 | 15,770.00 | 1,023,275 |
| 26 Jan 2024 | 14,800.00 | 16,790.00 | 14,800.00 | 16,260.00 | 16,260.00 | 2,508,195 |
| 25 Jan 2024 | 15,580.00 | 15,580.00 | 14,810.00 | 14,850.00 | 14,850.00 | 852,976 |
| 24 Jan 2024 | 16,010.00 | 16,440.00 | 15,460.00 | 15,740.00 | 15,740.00 | 875,048 |
| 23 Jan 2024 | 16,350.00 | 16,510.00 | 15,490.00 | 16,510.00 | 16,510.00 | 1,510,302 |
| 22 Jan 2024 | 16,580.00 | 17,420.00 | 16,430.00 | 16,740.00 | 16,740.00 | 1,508,920 |
| 19 Jan 2024 | 17,130.00 | 18,230.00 | 16,460.00 | 16,600.00 | 16,600.00 | 4,604,921 |
| 18 Jan 2024 | 17,890.00 | 17,900.00 | 16,750.00 | 17,200.00 | 17,200.00 | 3,411,617 |
| 17 Jan 2024 | 18,000.00 | 20,000.00 | 17,750.00 | 18,280.00 | 18,280.00 | 8,114,921 |
| 16 Jan 2024 | 15,710.00 | 19,740.00 | 15,160.00 | 18,210.00 | 18,210.00 | 18,479,880 |
| 15 Jan 2024 | 13,600.00 | 15,920.00 | 13,500.00 | 15,580.00 | 15,580.00 | 11,597,720 |
| 12 Jan 2024 | 13,900.00 | 13,960.00 | 13,220.00 | 13,270.00 | 13,270.00 | 769,938 |
| 11 Jan 2024 | 12,340.00 | 15,050.00 | 12,340.00 | 13,990.00 | 13,990.00 | 4,958,338 |
| 10 Jan 2024 | 12,400.00 | 12,400.00 | 12,070.00 | 12,120.00 | 12,120.00 | 131,878 |
| 09 Jan 2024 | 12,300.00 | 12,660.00 | 12,220.00 | 12,280.00 | 12,280.00 | 161,828 |
| 08 Jan 2024 | 12,650.00 | 12,650.00 | 12,300.00 | 12,300.00 | 12,300.00 | 92,546 |
| 05 Jan 2024 | 12,840.00 | 12,840.00 | 12,520.00 | 12,630.00 | 12,630.00 | 114,201 |
| 04 Jan 2024 | 12,460.00 | 12,900.00 | 12,410.00 | 12,800.00 | 12,800.00 | 179,445 |
| 03 Jan 2024 | 12,460.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 122,274 |
| 02 Jan 2024 | 12,410.00 | 12,790.00 | 12,330.00 | 12,700.00 | 12,700.00 | 149,012 |
| 28 Dec 2023 | 12,200.00 | 12,390.00 | 12,150.00 | 12,390.00 | 12,390.00 | 106,613 |
| 27 Dec 2023 | 12,000.00 | 12,290.00 | 12,000.00 | 12,200.00 | 12,200.00 | 109,350 |
| 26 Dec 2023 | 12,350.00 | 12,490.00 | 12,100.00 | 12,160.00 | 12,160.00 | 122,270 |
| 22 Dec 2023 | 12,620.00 | 12,730.00 | 12,450.00 | 12,490.00 | 12,490.00 | 144,411 |
| 21 Dec 2023 | 12,700.00 | 12,900.00 | 12,550.00 | 12,590.00 | 12,590.00 | 162,435 |
| 20 Dec 2023 | 13,130.00 | 13,140.00 | 12,930.00 | 12,950.00 | 12,950.00 | 135,085 |
| 19 Dec 2023 | 12,990.00 | 13,130.00 | 12,830.00 | 13,130.00 | 13,130.00 | 150,583 |
| 18 Dec 2023 | 12,900.00 | 13,340.00 | 12,840.00 | 13,120.00 | 13,120.00 | 232,541 |
| 15 Dec 2023 | 12,940.00 | 13,170.00 | 12,710.00 | 12,810.00 | 12,810.00 | 221,429 |
| 14 Dec 2023 | 12,950.00 | 13,180.00 | 12,700.00 | 12,870.00 | 12,870.00 | 177,098 |
| 13 Dec 2023 | 13,020.00 | 13,390.00 | 12,770.00 | 12,770.00 | 12,770.00 | 305,024 |
| 12 Dec 2023 | 12,900.00 | 13,090.00 | 12,640.00 | 12,900.00 | 12,900.00 | 223,767 |
| 11 Dec 2023 | 12,070.00 | 13,190.00 | 12,040.00 | 12,850.00 | 12,850.00 | 614,285 |
| 08 Dec 2023 | 11,650.00 | 12,040.00 | 11,650.00 | 12,030.00 | 12,030.00 | 117,733 |
| 07 Dec 2023 | 11,840.00 | 11,850.00 | 11,630.00 | 11,680.00 | 11,680.00 | 55,623 |
| 06 Dec 2023 | 11,430.00 | 11,820.00 | 11,400.00 | 11,800.00 | 11,800.00 | 81,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.