Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea · Delayed Price · Currency is KRW 1,399.00
-42.00 (-2.91%)
At close: Sep 3, 2026
Kwangmu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,477.00 | 1,480.00 | 1,433.00 | 1,441.00 | 1,441.00 | -2.90% | 35,393 |
| Sep 1, 2026 | 1,493.00 | 1,520.00 | 1,472.00 | 1,484.00 | 1,484.00 | -0.60% | 26,670 |
| Aug 31, 2026 | 1,495.00 | 1,507.00 | 1,451.00 | 1,493.00 | 1,493.00 | -0.13% | 46,660 |
| Aug 28, 2026 | 1,503.00 | 1,519.00 | 1,435.00 | 1,495.00 | 1,495.00 | 1.01% | 55,534 |
| Aug 27, 2026 | 1,543.00 | 1,572.00 | 1,470.00 | 1,480.00 | 1,480.00 | -4.08% | 124,528 |
| Aug 26, 2026 | 1,591.00 | 1,595.00 | 1,524.00 | 1,543.00 | 1,543.00 | -1.34% | 95,851 |
| Aug 25, 2026 | 1,585.00 | 1,585.00 | 1,492.00 | 1,564.00 | 1,564.00 | -1.51% | 149,353 |
| Aug 24, 2026 | 1,412.00 | 1,649.00 | 1,401.00 | 1,588.00 | 1,588.00 | 12.46% | 723,081 |
| Aug 21, 2026 | 1,441.00 | 1,468.00 | 1,365.00 | 1,412.00 | 1,412.00 | -2.01% | 95,130 |
| Aug 20, 2026 | 1,479.00 | 1,504.00 | 1,440.00 | 1,441.00 | 1,441.00 | -1.03% | 89,738 |
| Aug 19, 2026 | 1,508.00 | 1,508.00 | 1,450.00 | 1,456.00 | 1,456.00 | -4.15% | 47,345 |
| Aug 18, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,519.00 | 1,519.00 | -2.44% | 97,016 |
| Aug 14, 2026 | 1,503.00 | 1,597.00 | 1,501.00 | 1,557.00 | 1,557.00 | 4.64% | 146,139 |
| Aug 13, 2026 | 1,508.00 | 1,538.00 | 1,475.00 | 1,488.00 | 1,488.00 | - | 190,212 |
| Aug 12, 2026 | 1,517.00 | 1,540.00 | 1,470.00 | 1,488.00 | 1,488.00 | -2.75% | 74,000 |
| Aug 11, 2026 | 1,514.00 | 1,548.00 | 1,475.00 | 1,530.00 | 1,530.00 | 0.86% | 129,487 |
| Aug 10, 2026 | 1,475.00 | 1,521.00 | 1,445.00 | 1,517.00 | 1,517.00 | 3.69% | 148,516 |
| Aug 7, 2026 | 1,423.00 | 1,500.00 | 1,410.00 | 1,463.00 | 1,463.00 | 3.76% | 141,120 |
| Aug 6, 2026 | 1,422.00 | 1,430.00 | 1,381.00 | 1,410.00 | 1,410.00 | -0.84% | 61,211 |
| Aug 5, 2026 | 1,382.00 | 1,433.00 | 1,380.00 | 1,422.00 | 1,422.00 | 3.42% | 90,742 |
| Aug 4, 2026 | 1,363.00 | 1,418.00 | 1,341.00 | 1,375.00 | 1,375.00 | 0.88% | 103,578 |
| Aug 3, 2026 | 1,349.00 | 1,416.00 | 1,313.00 | 1,363.00 | 1,363.00 | 1.04% | 70,090 |
| Jul 31, 2026 | 1,240.00 | 1,355.00 | 1,239.00 | 1,349.00 | 1,349.00 | 9.67% | 120,355 |
| Jul 30, 2026 | 1,197.00 | 1,256.00 | 1,172.00 | 1,230.00 | 1,230.00 | 2.76% | 197,663 |
| Jul 29, 2026 | 1,276.00 | 1,332.00 | 1,171.00 | 1,197.00 | 1,197.00 | -6.19% | 216,115 |
| Jul 28, 2026 | 1,355.00 | 1,360.00 | 1,273.00 | 1,276.00 | 1,276.00 | -6.52% | 137,159 |
| Jul 27, 2026 | 1,351.00 | 1,412.00 | 1,347.00 | 1,365.00 | 1,365.00 | 0.22% | 73,496 |
| Jul 24, 2026 | 1,396.00 | 1,450.00 | 1,343.00 | 1,362.00 | 1,362.00 | -2.30% | 199,190 |
| Jul 23, 2026 | 1,320.00 | 1,422.00 | 1,313.00 | 1,394.00 | 1,394.00 | 5.77% | 141,427 |
| Jul 22, 2026 | 1,303.00 | 1,355.00 | 1,303.00 | 1,318.00 | 1,318.00 | 2.09% | 141,033 |
| Jul 21, 2026 | 1,302.00 | 1,315.00 | 1,259.00 | 1,291.00 | 1,291.00 | -0.84% | 175,999 |
| Jul 20, 2026 | 1,383.00 | 1,384.00 | 1,302.00 | 1,302.00 | 1,302.00 | -6.67% | 285,736 |
| Jul 16, 2026 | 1,473.00 | 1,473.00 | 1,388.00 | 1,395.00 | 1,395.00 | -5.36% | 262,671 |
| Jul 15, 2026 | 1,450.00 | 1,493.00 | 1,438.00 | 1,474.00 | 1,474.00 | 3.29% | 144,209 |
| Jul 14, 2026 | 1,462.00 | 1,488.00 | 1,393.00 | 1,427.00 | 1,427.00 | -2.39% | 258,427 |
| Jul 13, 2026 | 1,540.00 | 1,580.00 | 1,454.00 | 1,462.00 | 1,462.00 | -4.19% | 558,578 |
| Jul 10, 2026 | 1,490.00 | 1,553.00 | 1,455.00 | 1,526.00 | 1,526.00 | 1.60% | 908,970 |
| Jul 9, 2026 | 1,580.00 | 1,846.00 | 1,493.00 | 1,502.00 | 1,502.00 | -4.94% | 2,164,475 |
| Jul 8, 2026 | 1,864.00 | 1,865.00 | 1,521.00 | 1,580.00 | 1,580.00 | 10.10% | 6,185,604 |
| Jul 7, 2026 | 1,445.00 | 1,478.00 | 1,391.00 | 1,435.00 | 1,435.00 | -0.69% | 122,525 |
| Jul 6, 2026 | 1,474.00 | 1,495.00 | 1,431.00 | 1,445.00 | 1,445.00 | -2.03% | 64,360 |
| Jul 3, 2026 | 1,407.00 | 1,480.00 | 1,391.00 | 1,475.00 | 1,475.00 | 3.87% | 84,092 |
| Jul 2, 2026 | 1,505.00 | 1,505.00 | 1,414.00 | 1,420.00 | 1,420.00 | -6.27% | 134,105 |
| Jul 1, 2026 | 1,487.00 | 1,600.00 | 1,429.00 | 1,515.00 | 1,515.00 | 1.68% | 276,322 |
| Jun 30, 2026 | 1,561.00 | 1,587.00 | 1,481.00 | 1,490.00 | 1,490.00 | -5.22% | 228,347 |
| Jun 29, 2026 | 1,423.00 | 1,707.00 | 1,423.00 | 1,572.00 | 1,572.00 | 6.79% | 464,313 |
| Jun 26, 2026 | 1,462.00 | 1,486.00 | 1,384.00 | 1,472.00 | 1,472.00 | 0.68% | 157,377 |
| Jun 25, 2026 | 1,525.00 | 1,525.00 | 1,444.00 | 1,462.00 | 1,462.00 | 1.32% | 51,671 |
| Jun 24, 2026 | 1,450.00 | 1,518.00 | 1,420.00 | 1,443.00 | 1,443.00 | -0.41% | 107,733 |
| Jun 23, 2026 | 1,582.00 | 1,582.00 | 1,437.00 | 1,449.00 | 1,449.00 | -8.41% | 204,488 |