Skip to main content
logo
Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,760.00
-20.00 (-0.72%)
Last updated: Sep 16, 2025, 10:32 AM KST

Kwangmu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20252,610.002,685.002,520.002,605.002,605.00-0.57%419,057
Aug 12, 20252,630.002,735.002,535.002,620.002,620.00-0.76%537,906
Aug 11, 20252,540.002,695.002,520.002,640.002,640.003.94%841,897
Aug 8, 20252,430.002,580.002,420.002,540.002,540.005.83%659,705
Aug 7, 20252,435.002,445.002,335.002,400.002,400.001.27%270,348
Aug 6, 20252,305.002,390.002,295.002,370.002,370.002.16%211,879
Aug 5, 20252,265.002,360.002,265.002,320.002,320.003.34%224,933
Aug 4, 20252,270.002,295.002,235.002,245.002,245.00-1.32%225,285
Aug 1, 20252,345.002,345.002,255.002,275.002,275.00-2.99%333,293
Jul 31, 20252,425.002,425.002,330.002,345.002,345.00-1.47%189,249
Jul 30, 20252,345.002,495.002,330.002,380.002,380.001.49%340,881
Jul 29, 20252,370.002,370.002,295.002,345.002,345.00-1.05%179,454
Jul 28, 20252,425.002,450.002,300.002,370.002,370.00-2.47%443,114
Jul 25, 20252,510.002,510.002,410.002,430.002,430.00-3.95%330,003
Jul 24, 20252,420.002,715.002,350.002,530.002,530.004.76%2,086,411
Jul 23, 20252,465.002,495.002,350.002,415.002,415.00-2.03%342,050
Jul 22, 20252,460.002,635.002,445.002,465.002,465.000.41%1,051,901
Jul 21, 20252,360.002,540.002,315.002,455.002,455.004.91%1,141,846
Jul 18, 20252,315.002,425.002,315.002,340.002,340.002.18%325,803
Jul 17, 20252,290.002,300.002,240.002,290.002,290.001.33%95,543
Jul 16, 20252,295.002,300.002,250.002,260.002,260.00-1.53%150,871
Jul 15, 20252,300.002,350.002,270.002,295.002,295.00-0.22%118,964
Jul 14, 20252,355.002,355.002,280.002,300.002,300.00-1.08%142,133
Jul 11, 20252,290.002,360.002,290.002,325.002,325.001.53%158,450
Jul 10, 20252,320.002,350.002,260.002,290.002,290.00-1.29%121,798