Skip to main content
logo
Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
-65.00 (-2.73%)
Last updated: Oct 30, 2025, 11:00 AM KST

Kwangmu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,385.002,430.002,280.002,320.002,320.00-2.73%528,764
Oct 29, 20252,410.002,435.002,370.002,385.002,385.00-1.04%453,559
Oct 28, 20252,370.002,480.002,370.002,410.002,410.001.90%354,394
Oct 27, 20252,465.002,595.002,360.002,365.002,365.00-4.06%964,550
Oct 24, 20252,305.002,565.002,270.002,465.002,465.006.94%1,045,907
Oct 23, 20252,340.002,340.002,260.002,305.002,305.00-1.50%250,854
Oct 22, 20252,430.002,445.002,305.002,340.002,340.00-3.11%516,717
Oct 21, 20252,600.002,620.002,400.002,415.002,415.002.99%821,006
Oct 20, 20252,380.002,380.002,275.002,345.002,345.00-1.47%408,064
Oct 17, 20252,420.002,485.002,355.002,380.002,380.00-1.45%644,718
Oct 16, 20252,800.002,880.002,300.002,415.002,415.00-13.75%2,309,250
Oct 15, 20252,765.002,855.002,765.002,800.002,800.000.18%168,431
Oct 14, 20252,820.002,975.002,780.002,795.002,795.00-0.89%269,770
Oct 13, 20252,765.002,845.002,690.002,820.002,820.001.99%235,001
Oct 10, 20252,990.002,990.002,765.002,765.002,765.00-7.53%350,142
Oct 2, 20253,050.003,105.002,980.002,990.002,990.00-1.97%190,559
Oct 1, 20252,780.003,105.002,700.003,050.003,050.0010.71%604,448
Sep 30, 20253,045.003,045.002,670.002,755.002,755.00-9.67%469,998
Sep 29, 20252,950.003,080.002,915.003,050.003,050.003.39%289,883
Sep 26, 20253,055.003,130.002,845.002,950.002,950.00-3.44%537,739
Sep 25, 20252,935.003,080.002,875.003,055.003,055.004.09%442,321
Sep 24, 20252,880.003,000.002,830.002,935.002,935.002.98%377,610
Sep 23, 20252,975.003,000.002,845.002,850.002,850.00-3.39%227,154
Sep 22, 20253,020.003,100.002,905.002,950.002,950.00-1.01%278,845
Sep 19, 20253,015.003,040.002,945.002,980.002,980.00-1.16%239,563
Sep 18, 20252,775.003,130.002,775.003,015.003,015.007.68%805,212
Sep 17, 20252,820.002,860.002,780.002,800.002,800.00-0.53%216,586
Sep 16, 20252,820.002,880.002,755.002,815.002,815.001.26%235,818
Sep 15, 20252,850.002,875.002,750.002,780.002,780.00-2.46%197,487
Sep 12, 20252,800.002,900.002,710.002,850.002,850.003.45%473,317
Sep 11, 20252,685.002,755.002,680.002,755.002,755.001.29%220,401
Sep 10, 20252,725.002,770.002,660.002,720.002,720.00-1.09%274,106
Sep 9, 20252,715.002,760.002,675.002,750.002,750.002.61%317,427
Sep 8, 20252,815.002,905.002,650.002,680.002,680.00-4.80%574,092
Sep 5, 20252,530.002,815.002,490.002,815.002,815.0012.15%1,031,618
Sep 4, 20252,540.002,540.002,460.002,510.002,510.001.41%53,617
Sep 3, 20252,560.002,560.002,460.002,475.002,475.00-1.59%186,914
Sep 2, 20252,575.002,585.002,505.002,515.002,515.00-1.18%189,079
Sep 1, 20252,540.002,595.002,525.002,545.002,545.00-0.59%134,212
Aug 29, 20252,600.002,650.002,515.002,560.002,560.00-1.54%120,062
Aug 28, 20252,640.002,670.002,575.002,600.002,600.00-1.52%127,712
Aug 27, 20252,600.002,680.002,540.002,640.002,640.001.54%159,993
Aug 26, 20252,560.002,680.002,515.002,600.002,600.002.77%263,102
Aug 25, 20252,510.002,560.002,500.002,530.002,530.001.00%63,876
Aug 22, 20252,600.002,650.002,470.002,505.002,505.00-3.65%207,754
Aug 21, 20252,585.002,665.002,545.002,600.002,600.000.58%228,646
Aug 20, 20252,535.002,590.002,455.002,585.002,585.001.57%219,836
Aug 19, 20252,520.002,630.002,520.002,545.002,545.00-0.78%127,018
Aug 18, 20252,670.002,680.002,540.002,565.002,565.00-3.93%209,566
Aug 14, 20252,610.002,730.002,602.002,670.002,670.002.50%245,337