Skip to main content
logo
Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,933.00
-62.00 (-3.11%)
At close: May 20, 2026

Kwangmu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20261,955.002,020.001,955.002,015.002,015.004.24%147,239
May 20, 20261,979.001,995.001,922.001,933.001,933.00-3.11%192,739
May 19, 20262,030.002,060.001,966.001,995.001,995.00-1.72%154,642
May 18, 20262,030.002,085.001,996.002,030.002,030.00-0.49%247,276
May 15, 20262,100.002,160.002,005.002,040.002,040.00-2.86%279,680
May 14, 20262,060.002,110.002,030.002,100.002,100.001.20%259,679
May 13, 20262,050.002,130.002,020.002,075.002,075.001.22%208,391
May 12, 20262,140.002,140.002,035.002,050.002,050.00-4.87%465,426
May 11, 20262,145.002,195.002,105.002,155.002,155.000.94%363,828
May 8, 20262,150.002,150.002,070.002,135.002,135.001.67%167,149
May 7, 20262,135.002,145.002,100.002,100.002,100.00-1.64%239,455
May 6, 20262,175.002,220.002,130.002,135.002,135.00-1.61%270,558
May 4, 20262,180.002,185.002,140.002,170.002,170.001.40%244,921
Apr 30, 20262,185.002,265.002,135.002,140.002,140.00-1.61%233,671
Apr 29, 20262,205.002,225.002,150.002,175.002,175.00-1.81%378,366
Apr 28, 20262,175.002,325.002,140.002,215.002,215.001.84%586,331
Apr 27, 20262,160.002,175.002,100.002,175.002,175.000.93%517,964
Apr 24, 20262,140.002,180.002,120.002,155.002,155.000.70%233,082
Apr 23, 20262,265.002,280.002,135.002,140.002,140.00-5.31%535,411
Apr 22, 20262,445.002,445.002,240.002,260.002,260.00-2.59%470,008
Apr 21, 20262,205.002,515.002,180.002,320.002,320.005.45%2,109,442
Apr 20, 20262,205.002,225.002,165.002,200.002,200.00-0.23%195,523
Apr 17, 20262,245.002,345.002,160.002,205.002,205.00-1.12%367,901
Apr 16, 20262,230.002,275.002,170.002,230.002,230.001.13%488,541
Apr 15, 20262,340.002,355.002,170.002,205.002,205.00-3.08%801,316
Apr 14, 20262,415.002,550.002,260.002,275.002,275.00-5.21%923,923
Apr 13, 20262,070.002,615.002,025.002,400.002,400.0015.66%2,828,453
Apr 10, 20262,130.002,130.002,050.002,075.002,075.00-2.12%213,155
Apr 9, 20262,170.002,190.002,030.002,120.002,120.00-2.30%276,052
Apr 8, 20262,075.002,190.002,060.002,170.002,170.005.60%249,478
Apr 7, 20262,010.002,110.001,999.002,055.002,055.003.89%211,508
Apr 6, 20262,015.002,040.001,974.001,978.001,978.00-1.84%168,285
Apr 3, 20262,050.002,170.001,996.002,015.002,015.000.75%204,850
Apr 2, 20262,095.002,140.001,995.002,000.002,000.00-3.61%226,268
Apr 1, 20262,090.002,090.002,030.002,075.002,075.004.38%171,176
Mar 31, 20262,050.002,160.001,980.001,988.001,988.00-3.02%257,683
Mar 30, 20262,125.002,160.002,050.002,050.002,050.00-7.03%224,463
Mar 27, 20262,130.002,215.002,105.002,205.002,205.002.80%78,694
Mar 26, 20262,240.002,280.002,145.002,145.002,145.00-4.24%157,338
Mar 25, 20262,120.002,385.002,115.002,240.002,240.005.66%588,182
Mar 24, 20262,150.002,190.002,050.002,120.002,120.00-0.24%234,444
Mar 23, 20262,300.002,300.002,125.002,125.002,125.00-7.61%266,381
Mar 20, 20262,300.002,340.002,220.002,300.002,300.001.55%224,472
Mar 19, 20262,240.002,365.002,205.002,265.002,265.000.22%136,306
Mar 18, 20262,265.002,295.002,210.002,260.002,260.00-127,151
Mar 17, 20262,280.002,310.002,235.002,260.002,260.001.12%68,525
Mar 16, 20262,290.002,290.002,200.002,235.002,235.00-2.40%127,188
Mar 13, 20262,290.002,300.002,205.002,290.002,290.00-126,668
Mar 12, 20262,235.002,300.002,215.002,290.002,290.002.92%139,645
Mar 11, 20262,335.002,380.002,205.002,225.002,225.00-4.30%176,833