Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea · Delayed Price · Currency is KRW 1,515.00
+67.00 (4.63%)
At close: Jun 9, 2026
Kwangmu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,515.00 | 1,548.00 | 1,475.00 | 1,516.00 | 1,516.00 | 0.07% | 93,452 |
| Jun 9, 2026 | 1,368.00 | 1,528.00 | 1,368.00 | 1,515.00 | 1,515.00 | 4.63% | 226,234 |
| Jun 8, 2026 | 1,601.00 | 1,601.00 | 1,441.00 | 1,448.00 | 1,448.00 | -10.17% | 286,212 |
| Jun 5, 2026 | 1,779.00 | 1,779.00 | 1,600.00 | 1,612.00 | 1,612.00 | -4.84% | 196,934 |
| Jun 4, 2026 | 1,697.00 | 1,800.00 | 1,678.00 | 1,694.00 | 1,694.00 | -0.18% | 115,251 |
| Jun 2, 2026 | 1,750.00 | 1,768.00 | 1,615.00 | 1,697.00 | 1,697.00 | -3.03% | 314,938 |
| Jun 1, 2026 | 1,871.00 | 1,871.00 | 1,725.00 | 1,750.00 | 1,750.00 | -6.12% | 404,809 |
| May 29, 2026 | 1,905.00 | 1,918.00 | 1,800.00 | 1,864.00 | 1,864.00 | -1.64% | 205,822 |
| May 28, 2026 | 1,952.00 | 1,978.00 | 1,887.00 | 1,895.00 | 1,895.00 | -2.92% | 262,773 |
| May 27, 2026 | 2,000.00 | 2,060.00 | 1,937.00 | 1,952.00 | 1,952.00 | -2.89% | 237,162 |
| May 26, 2026 | 2,085.00 | 2,100.00 | 2,000.00 | 2,010.00 | 2,010.00 | -3.60% | 241,048 |
| May 22, 2026 | 2,040.00 | 2,100.00 | 2,015.00 | 2,085.00 | 2,085.00 | 3.47% | 191,577 |
| May 21, 2026 | 1,955.00 | 2,020.00 | 1,955.00 | 2,015.00 | 2,015.00 | 4.24% | 147,239 |
| May 20, 2026 | 1,979.00 | 1,995.00 | 1,922.00 | 1,933.00 | 1,933.00 | -3.11% | 192,739 |
| May 19, 2026 | 2,030.00 | 2,060.00 | 1,966.00 | 1,995.00 | 1,995.00 | -1.72% | 154,642 |
| May 18, 2026 | 2,030.00 | 2,085.00 | 1,996.00 | 2,030.00 | 2,030.00 | -0.49% | 247,276 |
| May 15, 2026 | 2,100.00 | 2,160.00 | 2,005.00 | 2,040.00 | 2,040.00 | -2.86% | 279,680 |
| May 14, 2026 | 2,060.00 | 2,110.00 | 2,030.00 | 2,100.00 | 2,100.00 | 1.20% | 259,679 |
| May 13, 2026 | 2,050.00 | 2,130.00 | 2,020.00 | 2,075.00 | 2,075.00 | 1.22% | 208,391 |
| May 12, 2026 | 2,140.00 | 2,140.00 | 2,035.00 | 2,050.00 | 2,050.00 | -4.87% | 465,426 |
| May 11, 2026 | 2,145.00 | 2,195.00 | 2,105.00 | 2,155.00 | 2,155.00 | 0.94% | 363,828 |
| May 8, 2026 | 2,150.00 | 2,150.00 | 2,070.00 | 2,135.00 | 2,135.00 | 1.67% | 167,149 |
| May 7, 2026 | 2,135.00 | 2,145.00 | 2,100.00 | 2,100.00 | 2,100.00 | -1.64% | 239,455 |
| May 6, 2026 | 2,175.00 | 2,220.00 | 2,130.00 | 2,135.00 | 2,135.00 | -1.61% | 270,558 |
| May 4, 2026 | 2,180.00 | 2,185.00 | 2,140.00 | 2,170.00 | 2,170.00 | 1.40% | 244,921 |
| Apr 30, 2026 | 2,185.00 | 2,265.00 | 2,135.00 | 2,140.00 | 2,140.00 | -1.61% | 233,671 |
| Apr 29, 2026 | 2,205.00 | 2,225.00 | 2,150.00 | 2,175.00 | 2,175.00 | -1.81% | 378,366 |
| Apr 28, 2026 | 2,175.00 | 2,325.00 | 2,140.00 | 2,215.00 | 2,215.00 | 1.84% | 586,331 |
| Apr 27, 2026 | 2,160.00 | 2,175.00 | 2,100.00 | 2,175.00 | 2,175.00 | 0.93% | 517,964 |
| Apr 24, 2026 | 2,140.00 | 2,180.00 | 2,120.00 | 2,155.00 | 2,155.00 | 0.70% | 233,082 |
| Apr 23, 2026 | 2,265.00 | 2,280.00 | 2,135.00 | 2,140.00 | 2,140.00 | -5.31% | 535,411 |
| Apr 22, 2026 | 2,445.00 | 2,445.00 | 2,240.00 | 2,260.00 | 2,260.00 | -2.59% | 470,008 |
| Apr 21, 2026 | 2,205.00 | 2,515.00 | 2,180.00 | 2,320.00 | 2,320.00 | 5.45% | 2,109,442 |
| Apr 20, 2026 | 2,205.00 | 2,225.00 | 2,165.00 | 2,200.00 | 2,200.00 | -0.23% | 195,523 |
| Apr 17, 2026 | 2,245.00 | 2,345.00 | 2,160.00 | 2,205.00 | 2,205.00 | -1.12% | 367,901 |
| Apr 16, 2026 | 2,230.00 | 2,275.00 | 2,170.00 | 2,230.00 | 2,230.00 | 1.13% | 488,541 |
| Apr 15, 2026 | 2,340.00 | 2,355.00 | 2,170.00 | 2,205.00 | 2,205.00 | -3.08% | 801,316 |
| Apr 14, 2026 | 2,415.00 | 2,550.00 | 2,260.00 | 2,275.00 | 2,275.00 | -5.21% | 923,923 |
| Apr 13, 2026 | 2,070.00 | 2,615.00 | 2,025.00 | 2,400.00 | 2,400.00 | 15.66% | 2,828,453 |
| Apr 10, 2026 | 2,130.00 | 2,130.00 | 2,050.00 | 2,075.00 | 2,075.00 | -2.12% | 213,155 |
| Apr 9, 2026 | 2,170.00 | 2,190.00 | 2,030.00 | 2,120.00 | 2,120.00 | -2.30% | 276,052 |
| Apr 8, 2026 | 2,075.00 | 2,190.00 | 2,060.00 | 2,170.00 | 2,170.00 | 5.60% | 249,478 |
| Apr 7, 2026 | 2,010.00 | 2,110.00 | 1,999.00 | 2,055.00 | 2,055.00 | 3.89% | 211,508 |
| Apr 6, 2026 | 2,015.00 | 2,040.00 | 1,974.00 | 1,978.00 | 1,978.00 | -1.84% | 168,285 |
| Apr 3, 2026 | 2,050.00 | 2,170.00 | 1,996.00 | 2,015.00 | 2,015.00 | 0.75% | 204,850 |
| Apr 2, 2026 | 2,095.00 | 2,140.00 | 1,995.00 | 2,000.00 | 2,000.00 | -3.61% | 226,268 |
| Apr 1, 2026 | 2,090.00 | 2,090.00 | 2,030.00 | 2,075.00 | 2,075.00 | 4.38% | 171,176 |
| Mar 31, 2026 | 2,050.00 | 2,160.00 | 1,980.00 | 1,988.00 | 1,988.00 | -3.02% | 257,683 |
| Mar 30, 2026 | 2,125.00 | 2,160.00 | 2,050.00 | 2,050.00 | 2,050.00 | -7.03% | 224,463 |
| Mar 27, 2026 | 2,130.00 | 2,215.00 | 2,105.00 | 2,205.00 | 2,205.00 | 2.80% | 78,694 |