KMW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 40,250.00 | 44,500.00 | 40,250.00 | 41,650.00 | 41,650.00 | 2,236,188 |
| 2021-11-23 | 39,550.00 | 40,150.00 | 38,400.00 | 39,750.00 | 39,750.00 | 223,148 |
| 2021-11-22 | 39,300.00 | 40,200.00 | 39,000.00 | 39,950.00 | 39,950.00 | 496,221 |
| 2021-11-19 | 35,400.00 | 38,800.00 | 35,350.00 | 38,800.00 | 38,800.00 | 631,612 |
| 2021-11-18 | 36,450.00 | 36,850.00 | 35,000.00 | 35,300.00 | 35,300.00 | 304,907 |
| 2021-11-17 | 37,700.00 | 37,700.00 | 36,300.00 | 36,400.00 | 36,400.00 | 272,953 |
| 2021-11-16 | 38,300.00 | 38,350.00 | 37,550.00 | 37,700.00 | 37,700.00 | 130,216 |
| 2021-11-15 | 37,500.00 | 38,850.00 | 37,300.00 | 38,100.00 | 38,100.00 | 210,442 |
| 2021-11-12 | 36,850.00 | 37,950.00 | 36,650.00 | 37,750.00 | 37,750.00 | 118,231 |
| 2021-11-11 | 36,750.00 | 37,350.00 | 36,250.00 | 37,200.00 | 37,200.00 | 194,193 |
| 2021-11-10 | 38,350.00 | 38,550.00 | 37,000.00 | 37,000.00 | 37,000.00 | 305,249 |
| 2021-11-09 | 40,200.00 | 40,900.00 | 38,250.00 | 38,350.00 | 38,350.00 | 530,973 |
| 2021-11-08 | 41,200.00 | 41,950.00 | 40,200.00 | 40,450.00 | 40,450.00 | 241,425 |
| 2021-11-05 | 40,550.00 | 41,300.00 | 40,250.00 | 40,600.00 | 40,600.00 | 150,289 |
| 2021-11-04 | 41,000.00 | 41,150.00 | 40,150.00 | 40,250.00 | 40,250.00 | 183,995 |
| 2021-11-03 | 42,050.00 | 42,150.00 | 40,500.00 | 40,500.00 | 40,500.00 | 240,196 |
| 2021-11-02 | 40,200.00 | 42,350.00 | 40,200.00 | 42,100.00 | 42,100.00 | 483,917 |
| 2021-11-01 | 41,200.00 | 41,450.00 | 40,100.00 | 40,200.00 | 40,200.00 | 171,305 |
| 2021-10-29 | 41,700.00 | 41,850.00 | 40,900.00 | 41,200.00 | 41,200.00 | 164,968 |
| 2021-10-28 | 41,250.00 | 41,900.00 | 41,200.00 | 41,250.00 | 41,250.00 | 179,012 |
| 2021-10-27 | 41,400.00 | 41,650.00 | 40,800.00 | 41,250.00 | 41,250.00 | 163,226 |
| 2021-10-26 | 41,700.00 | 41,850.00 | 41,150.00 | 41,600.00 | 41,600.00 | 168,047 |
| 2021-10-25 | 40,800.00 | 41,650.00 | 40,650.00 | 41,600.00 | 41,600.00 | 311,762 |
| 2021-10-22 | 39,350.00 | 40,900.00 | 39,350.00 | 40,400.00 | 40,400.00 | 232,635 |
| 2021-10-21 | 39,200.00 | 41,350.00 | 39,050.00 | 39,500.00 | 39,500.00 | 487,890 |
| 2021-10-20 | 40,100.00 | 40,150.00 | 39,200.00 | 39,200.00 | 39,200.00 | 145,455 |
| 2021-10-19 | 39,650.00 | 40,000.00 | 39,200.00 | 39,800.00 | 39,800.00 | 166,374 |
| 2021-10-18 | 38,550.00 | 40,000.00 | 37,950.00 | 39,650.00 | 39,650.00 | 332,589 |
| 2021-10-15 | 38,800.00 | 38,900.00 | 38,000.00 | 38,400.00 | 38,400.00 | 183,852 |
| 2021-10-14 | 37,450.00 | 38,800.00 | 37,150.00 | 38,400.00 | 38,400.00 | 203,833 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.