Skip to main content
logo
Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,600.00
-40.00 (-1.52%)
At close: Aug 28, 2025

Kwangmu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,640.002,670.002,575.002,600.00--1.52%127,712
Aug 27, 20252,600.002,680.002,540.002,640.00-1.54%159,993
Aug 26, 20252,560.002,680.002,515.002,600.00-2.77%263,102
Aug 25, 20252,510.002,560.002,500.002,530.00-1.00%63,876
Aug 22, 20252,600.002,650.002,470.002,505.00--3.65%207,754
Aug 21, 20252,585.002,665.002,545.002,600.00-0.58%228,646
Aug 20, 20252,535.002,590.002,455.002,585.00-1.57%219,836
Aug 19, 20252,520.002,630.002,520.002,545.00--0.78%127,018
Aug 18, 20252,670.002,680.002,540.002,565.00--3.93%209,566
Aug 14, 20252,610.002,730.002,602.002,670.00-2.50%245,337
Aug 13, 20252,610.002,685.002,520.002,605.00--0.57%419,057
Aug 12, 20252,630.002,735.002,535.002,620.00--0.76%537,906
Aug 11, 20252,540.002,695.002,520.002,640.00-3.94%841,897
Aug 8, 20252,430.002,580.002,420.002,540.00-5.83%659,705
Aug 7, 20252,435.002,445.002,335.002,400.00-1.27%270,348
Aug 6, 20252,305.002,390.002,295.002,370.00-2.16%211,879
Aug 5, 20252,265.002,360.002,265.002,320.00-3.34%224,933
Aug 4, 20252,270.002,295.002,235.002,245.00--1.32%225,285
Aug 1, 20252,345.002,345.002,255.002,275.00--2.99%333,293
Jul 31, 20252,425.002,425.002,330.002,345.00--1.47%189,249
Jul 30, 20252,345.002,495.002,330.002,380.00-1.49%340,881
Jul 29, 20252,370.002,370.002,295.002,345.00--1.05%179,454
Jul 28, 20252,425.002,450.002,300.002,370.00--2.47%443,114
Jul 25, 20252,510.002,510.002,410.002,430.00--3.95%330,003
Jul 24, 20252,420.002,715.002,350.002,530.00-4.76%2,086,411
Jul 23, 20252,465.002,495.002,350.002,415.00--2.03%342,050
Jul 22, 20252,460.002,635.002,445.002,465.00-0.41%1,051,901
Jul 21, 20252,360.002,540.002,315.002,455.00-4.91%1,141,846
Jul 18, 20252,315.002,425.002,315.002,340.00-2.18%325,803
Jul 17, 20252,290.002,300.002,240.002,290.00-1.33%95,543
Jul 16, 20252,295.002,300.002,250.002,260.00--1.53%150,871
Jul 15, 20252,300.002,350.002,270.002,295.00--0.22%118,964
Jul 14, 20252,355.002,355.002,280.002,300.00--1.08%142,133
Jul 11, 20252,290.002,360.002,290.002,325.00-1.53%158,450
Jul 10, 20252,320.002,350.002,260.002,290.00--1.29%121,798
Jul 9, 20252,300.002,345.002,275.002,320.00-0.87%114,396
Jul 8, 20252,335.002,365.002,255.002,300.00--1.50%177,917
Jul 7, 20252,360.002,360.002,315.002,335.00--2.30%124,620
Jul 4, 20252,470.002,470.002,360.002,390.00--1.65%202,966
Jul 3, 20252,345.002,495.002,325.002,430.00-5.42%486,250
Jul 2, 20252,235.002,370.002,205.002,305.00-3.13%329,861
Jul 1, 20252,200.002,245.002,185.002,235.00-2.29%139,529
Jun 30, 20252,195.002,240.002,180.002,185.00--1.58%145,461
Jun 27, 20252,300.002,335.002,220.002,220.00--3.48%71,526
Jun 26, 20252,305.002,330.002,235.002,300.00--0.22%81,242
Jun 25, 20252,435.002,435.002,250.002,305.00--0.43%102,329
Jun 24, 20252,290.002,375.002,270.002,315.00-2.89%123,216
Jun 23, 20252,360.002,360.002,215.002,250.00--4.26%155,457
Jun 20, 20252,375.002,395.002,300.002,350.00-1.51%150,859
Jun 19, 20252,225.002,360.002,210.002,315.00-3.58%223,986