Skip to main content
logo
Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,305.00
+65.00 (2.90%)
At close: Jan 6, 2026

Kwangmu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20262,250.002,280.002,170.002,220.002,220.00-2.63%293,672
Jan 7, 20262,320.002,335.002,220.002,280.002,280.00-1.08%346,186
Jan 6, 20262,305.002,360.002,280.002,305.002,305.002.90%535,509
Jan 5, 20262,285.002,315.002,185.002,240.002,240.00-3.66%534,561
Jan 2, 20262,190.002,330.002,175.002,325.002,325.006.16%689,747
Dec 30, 20252,165.002,290.002,125.002,190.002,190.003.06%698,133
Dec 29, 20251,888.002,175.001,800.002,125.002,125.0013.70%1,444,390
Dec 26, 20251,892.001,892.001,837.001,869.001,869.00-1.22%98,434
Dec 24, 20251,900.001,979.001,873.001,892.001,892.001.50%177,346
Dec 23, 20251,937.001,937.001,853.001,864.001,864.00-3.82%287,157
Dec 22, 20251,963.002,020.001,931.001,938.001,938.00-0.56%184,283
Dec 19, 20251,941.001,959.001,890.001,949.001,949.000.41%188,846
Dec 18, 20251,994.001,997.001,940.001,941.001,941.00-2.71%263,300
Dec 17, 20252,000.002,015.001,993.001,995.001,995.00-0.25%104,711
Dec 16, 20252,060.002,060.001,995.002,000.002,000.00-0.99%179,718
Dec 15, 20252,085.002,090.001,987.002,020.002,020.00-3.58%416,390
Dec 12, 20252,100.002,120.002,070.002,095.002,095.000.72%150,689
Dec 11, 20252,080.002,080.002,050.002,080.002,080.000.73%196,722
Dec 10, 20252,065.002,090.002,050.002,065.002,065.00-101,991
Dec 9, 20252,075.002,080.002,030.002,065.002,065.00-0.48%218,399
Dec 8, 20252,095.002,095.002,050.002,075.002,075.000.24%170,715
Dec 5, 20252,105.002,115.002,050.002,070.002,070.00-1.43%217,716
Dec 4, 20252,150.002,150.002,085.002,100.002,100.00-1.64%165,696
Dec 3, 20252,160.002,170.002,125.002,135.002,135.00-1.16%154,098
Dec 2, 20252,165.002,260.002,125.002,160.002,160.00-1.82%244,410
Dec 1, 20252,285.002,345.002,185.002,200.002,200.00-3.72%191,774
Nov 28, 20252,230.002,340.002,230.002,285.002,285.003.86%354,077
Nov 27, 20252,200.002,315.002,185.002,200.002,200.000.69%371,725
Nov 26, 20252,100.002,235.002,100.002,185.002,185.002.82%181,268
Nov 25, 20252,130.002,150.002,090.002,125.002,125.00-124,082
Nov 24, 20252,070.002,140.002,035.002,125.002,125.001.43%150,899
Nov 21, 20252,010.002,100.002,000.002,095.002,095.002.20%253,319
Nov 20, 20252,075.002,150.002,030.002,050.002,050.00-1.20%251,217
Nov 19, 20252,095.002,150.002,030.002,075.002,075.00-0.95%199,528
Nov 18, 20252,130.002,155.002,080.002,095.002,095.000.24%163,272
Nov 17, 20252,110.002,150.002,050.002,090.002,090.00-0.95%205,502
Nov 14, 20252,150.002,185.002,100.002,110.002,110.00-3.43%156,393
Nov 13, 20252,230.002,250.002,170.002,185.002,185.00-0.23%127,418
Nov 12, 20252,200.002,220.002,150.002,190.002,190.001.15%141,709
Nov 11, 20252,145.002,210.002,125.002,165.002,165.001.17%214,179
Nov 10, 20252,060.002,200.002,040.002,140.002,140.003.63%161,380
Nov 7, 20252,095.002,120.002,030.002,065.002,065.00-1.43%426,010
Nov 6, 20252,105.002,145.002,050.002,095.002,095.00-0.48%225,025
Nov 5, 20252,150.002,150.002,000.002,105.002,105.00-2.09%668,817
Nov 4, 20252,215.002,230.002,130.002,150.002,150.00-2.27%449,781
Nov 3, 20252,270.002,300.002,170.002,200.002,200.00-3.08%541,381
Oct 31, 20252,280.002,345.002,250.002,270.002,270.00-2.16%401,641
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