Skip to main content
logo
Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
-170.00 (-6.61%)
At close: Jan 28, 2026

Kwangmu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20262,440.002,440.002,325.002,380.002,380.00-0.83%261,324
Jan 28, 20262,570.002,570.002,370.002,400.002,400.00-6.61%602,473
Jan 27, 20262,670.002,685.002,535.002,570.002,570.00-3.75%424,311
Jan 26, 20262,560.002,680.002,560.002,670.002,670.005.33%440,443
Jan 23, 20262,660.002,680.002,485.002,535.002,535.00-3.98%516,543
Jan 22, 20262,370.002,700.002,370.002,640.002,640.0011.16%1,466,446
Jan 21, 20262,350.002,430.002,265.002,375.002,375.000.21%572,512
Jan 20, 20262,270.002,395.002,260.002,370.002,370.004.41%498,906
Jan 19, 20262,245.002,275.002,195.002,270.002,270.001.11%449,017
Jan 16, 20262,280.002,320.002,215.002,245.002,245.00-1.54%350,852
Jan 15, 20262,230.002,290.002,210.002,280.002,280.002.24%352,729
Jan 14, 20262,200.002,230.002,180.002,230.002,230.001.36%253,784
Jan 13, 20262,245.002,290.002,180.002,200.002,200.00-0.90%535,549
Jan 12, 20262,240.002,280.002,160.002,220.002,220.00-0.67%389,465
Jan 9, 20262,240.002,300.002,220.002,235.002,235.000.68%404,887
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