Skip to main content
logo
Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
+40.00 (1.84%)
At close: Apr 28, 2026

Kwangmu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,175.002,325.002,140.002,215.002,215.001.84%586,151
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%229,584
Apr 23, 20262,265.002,280.002,135.002,140.002,140.00-5.31%534,334
Apr 22, 20262,445.002,445.002,240.002,260.002,260.00-2.59%462,702
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%193,327
Apr 17, 20262,245.002,345.002,160.002,205.002,205.00-1.12%365,278
Apr 16, 20262,230.002,275.002,170.002,230.002,230.001.13%486,419
Apr 15, 20262,340.002,355.002,170.002,205.002,205.00-3.08%793,981
Apr 14, 20262,415.002,550.002,260.002,275.002,275.00-5.21%918,870
Apr 13, 20262,070.002,615.002,025.002,400.002,400.0015.66%2,817,899
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%275,854
Apr 8, 20262,075.002,190.002,060.002,170.002,170.005.60%249,002
Apr 7, 20262,010.002,110.001,999.002,055.002,055.003.89%211,502
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%204,830
Apr 2, 20262,095.002,140.001,995.002,000.002,000.00-3.61%226,224
Apr 1, 20262,090.002,090.002,030.002,075.002,075.004.38%171,170
Mar 31, 20262,050.002,160.001,980.001,988.001,988.00-3.02%256,712
Mar 30, 20262,125.002,160.002,050.002,050.002,050.00-7.03%224,419
Mar 27, 20262,130.002,215.002,105.002,205.002,205.002.80%78,655
Mar 26, 20262,240.002,280.002,145.002,145.002,145.00-4.24%156,837
Mar 25, 20262,120.002,385.002,115.002,240.002,240.005.66%584,568
Mar 24, 20262,150.002,190.002,050.002,120.002,120.00-0.24%233,693
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%224,460
Mar 19, 20262,240.002,365.002,205.002,265.002,265.000.22%136,298
Mar 18, 20262,265.002,295.002,210.002,260.002,260.00-126,131
Mar 17, 20262,280.002,310.002,235.002,260.002,260.001.12%68,002
Mar 16, 20262,290.002,290.002,200.002,235.002,235.00-2.40%127,188
Mar 13, 20262,290.002,300.002,205.002,290.002,290.00-125,905
Mar 12, 20262,235.002,300.002,215.002,290.002,290.002.92%139,638
Mar 11, 20262,335.002,380.002,205.002,225.002,225.00-4.30%175,640
Mar 10, 20262,425.002,425.002,250.002,325.002,325.00-0.85%102,667
Mar 9, 20262,370.002,370.002,190.002,345.002,345.00-3.89%118,072
Mar 6, 20262,335.002,465.002,330.002,440.002,440.004.72%114,159
Mar 5, 20262,210.002,380.002,210.002,330.002,330.009.91%195,537
Mar 4, 20262,385.002,385.002,100.002,120.002,120.00-11.11%399,586
Mar 3, 20262,560.002,600.002,375.002,385.002,385.00-8.80%279,817
Feb 27, 20262,745.002,775.002,540.002,615.002,615.00-4.74%446,808
Feb 26, 20262,575.002,850.002,575.002,745.002,745.007.02%931,985
Feb 25, 20262,580.002,630.002,500.002,565.002,565.00-0.19%233,945
Feb 24, 20262,510.002,620.002,420.002,570.002,570.002.19%258,215
Feb 23, 20262,550.002,590.002,475.002,515.002,515.00-1.37%229,121
Feb 20, 20262,560.002,615.002,485.002,550.002,550.000.59%275,556
Feb 19, 20262,365.002,550.002,365.002,535.002,535.007.19%287,796
Feb 13, 20262,400.002,485.002,350.002,365.002,365.00-1.05%278,579
Feb 12, 20262,460.002,595.002,350.002,390.002,390.00-2.05%246,341