Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea · Delayed Price · Currency is KRW 1,305.00
-44.00 (-3.26%)
At close: Oct 29, 2026
Kwangmu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,347.00 | 1,347.00 | 1,287.00 | 1,305.00 | 1,305.00 | -3.26% | 37,982 |
| Oct 28, 2026 | 1,350.00 | 1,403.00 | 1,310.00 | 1,349.00 | 1,349.00 | 0.37% | 219,548 |
| Oct 27, 2026 | 1,263.00 | 1,379.00 | 1,263.00 | 1,344.00 | 1,344.00 | 4.11% | 141,904 |
| Oct 26, 2026 | 1,263.00 | 1,302.00 | 1,231.00 | 1,291.00 | 1,291.00 | 2.22% | 118,197 |
| Oct 23, 2026 | 1,265.00 | 1,290.00 | 1,239.00 | 1,263.00 | 1,263.00 | -0.16% | 52,217 |
| Oct 22, 2026 | 1,280.00 | 1,339.00 | 1,240.00 | 1,265.00 | 1,265.00 | 1.69% | 354,300 |
| Oct 21, 2026 | 1,258.00 | 1,265.00 | 1,220.00 | 1,244.00 | 1,244.00 | -1.19% | 136,214 |
| Oct 20, 2026 | 1,294.00 | 1,294.00 | 1,252.00 | 1,259.00 | 1,259.00 | -2.18% | 68,199 |
| Oct 19, 2026 | 1,298.00 | 1,305.00 | 1,251.00 | 1,287.00 | 1,287.00 | -0.92% | 42,518 |
| Oct 16, 2026 | 1,262.00 | 1,308.00 | 1,260.00 | 1,299.00 | 1,299.00 | 2.85% | 41,126 |
| Oct 15, 2026 | 1,280.00 | 1,312.00 | 1,227.00 | 1,263.00 | 1,263.00 | -4.32% | 121,600 |
| Oct 14, 2026 | 1,338.00 | 1,348.00 | 1,277.00 | 1,320.00 | 1,320.00 | 0.84% | 22,121 |
| Oct 13, 2026 | 1,349.00 | 1,349.00 | 1,261.00 | 1,309.00 | 1,309.00 | -0.98% | 48,697 |
| Oct 12, 2026 | 1,364.00 | 1,371.00 | 1,310.00 | 1,322.00 | 1,322.00 | -3.08% | 56,243 |
| Oct 8, 2026 | 1,378.00 | 1,378.00 | 1,340.00 | 1,364.00 | 1,364.00 | 0.29% | 49,854 |
| Oct 7, 2026 | 1,383.00 | 1,383.00 | 1,340.00 | 1,360.00 | 1,360.00 | -1.52% | 104,658 |
| Oct 6, 2026 | 1,416.00 | 1,416.00 | 1,353.00 | 1,381.00 | 1,381.00 | 0.29% | 151,270 |
| Oct 2, 2026 | 1,371.00 | 1,404.00 | 1,371.00 | 1,377.00 | 1,377.00 | -0.36% | 21,705 |
| Oct 1, 2026 | 1,378.00 | 1,384.00 | 1,356.00 | 1,382.00 | 1,382.00 | 0.66% | 41,525 |
| Sep 30, 2026 | 1,398.00 | 1,400.00 | 1,372.00 | 1,373.00 | 1,373.00 | -0.94% | 42,925 |
| Sep 29, 2026 | 1,419.00 | 1,419.00 | 1,369.00 | 1,386.00 | 1,386.00 | -1.00% | 42,200 |
| Sep 28, 2026 | 1,412.00 | 1,419.00 | 1,398.00 | 1,400.00 | 1,400.00 | 1.08% | 18,116 |
| Sep 23, 2026 | 1,385.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.93% | 76,557 |
| Sep 22, 2026 | 1,410.00 | 1,425.00 | 1,380.00 | 1,398.00 | 1,398.00 | -0.85% | 87,238 |
| Sep 21, 2026 | 1,419.00 | 1,420.00 | 1,391.00 | 1,410.00 | 1,410.00 | -0.63% | 66,751 |
| Sep 18, 2026 | 1,421.00 | 1,440.00 | 1,403.00 | 1,419.00 | 1,419.00 | -0.21% | 73,947 |
| Sep 17, 2026 | 1,421.00 | 1,444.00 | 1,377.00 | 1,422.00 | 1,422.00 | 1.57% | 77,223 |
| Sep 16, 2026 | 1,438.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.64% | 73,536 |
| Sep 15, 2026 | 1,440.00 | 1,470.00 | 1,427.00 | 1,438.00 | 1,438.00 | -0.14% | 102,543 |
| Sep 14, 2026 | 1,450.00 | 1,495.00 | 1,416.00 | 1,440.00 | 1,440.00 | -1.30% | 80,819 |
| Sep 11, 2026 | 1,435.00 | 1,488.00 | 1,435.00 | 1,459.00 | 1,459.00 | -2.28% | 47,407 |
| Sep 10, 2026 | 1,548.00 | 1,609.00 | 1,482.00 | 1,493.00 | 1,493.00 | -3.55% | 127,537 |
| Sep 9, 2026 | 1,550.00 | 1,630.00 | 1,475.00 | 1,548.00 | 1,548.00 | -0.06% | 96,234 |
| Sep 8, 2026 | 1,505.00 | 1,570.00 | 1,463.00 | 1,549.00 | 1,549.00 | 5.02% | 217,930 |
| Sep 7, 2026 | 1,428.00 | 1,495.00 | 1,423.00 | 1,475.00 | 1,475.00 | 3.36% | 57,108 |
| Sep 4, 2026 | 1,405.00 | 1,437.00 | 1,400.00 | 1,427.00 | 1,427.00 | 2.00% | 36,960 |
| Sep 3, 2026 | 1,431.00 | 1,469.00 | 1,390.00 | 1,399.00 | 1,399.00 | -2.91% | 77,101 |
| 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 |