Kmw Inc. (KOSDAQ:032500)
South Korea · Delayed Price · Currency is KRW 12,740
-760 (-5.63%)
Sep 18, 2025, 3:30 PM KST
Kmw Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 13,330.00 | 13,360.00 | 12,550.00 | 12,740.00 | 12,740.00 | -5.63% | 268,086 |
| Sep 17, 2025 | 13,600.00 | 13,650.00 | 13,290.00 | 13,500.00 | 13,500.00 | -1.39% | 79,385 |
| Sep 16, 2025 | 13,760.00 | 14,040.00 | 13,670.00 | 13,690.00 | 13,690.00 | -1.08% | 93,716 |
| Sep 15, 2025 | 13,810.00 | 14,100.00 | 13,760.00 | 13,840.00 | 13,840.00 | 0.29% | 122,892 |
| Sep 12, 2025 | 13,400.00 | 13,820.00 | 13,190.00 | 13,800.00 | 13,800.00 | 3.60% | 146,828 |
| Sep 11, 2025 | 13,300.00 | 13,450.00 | 13,180.00 | 13,320.00 | 13,320.00 | -0.45% | 91,392 |
| Sep 10, 2025 | 13,310.00 | 13,500.00 | 13,250.00 | 13,380.00 | 13,380.00 | -0.07% | 66,521 |
| Sep 9, 2025 | 13,880.00 | 13,890.00 | 13,300.00 | 13,390.00 | 13,390.00 | -3.11% | 99,343 |
| Sep 8, 2025 | 13,200.00 | 13,900.00 | 13,180.00 | 13,820.00 | 13,820.00 | 3.60% | 144,895 |
| Sep 5, 2025 | 12,350.00 | 13,420.00 | 12,250.00 | 13,340.00 | 13,340.00 | 8.72% | 185,214 |
| Sep 4, 2025 | 12,010.00 | 12,290.00 | 12,010.00 | 12,270.00 | 12,270.00 | 0.99% | 34,734 |
| Sep 3, 2025 | 12,020.00 | 12,200.00 | 12,010.00 | 12,150.00 | 12,150.00 | 0.08% | 23,826 |
| Sep 2, 2025 | 12,060.00 | 12,390.00 | 11,710.00 | 12,140.00 | 12,140.00 | 1.17% | 49,645 |
| Sep 1, 2025 | 12,400.00 | 12,460.00 | 11,940.00 | 12,000.00 | 12,000.00 | -3.61% | 74,027 |
| Aug 29, 2025 | 12,690.00 | 12,690.00 | 12,340.00 | 12,450.00 | 12,450.00 | - | 61,437 |
| Aug 28, 2025 | 12,380.00 | 12,640.00 | 12,210.00 | 12,450.00 | 12,450.00 | 0.48% | 37,691 |
| Aug 27, 2025 | 12,290.00 | 12,450.00 | 12,100.00 | 12,390.00 | 12,390.00 | 1.31% | 38,543 |
| Aug 26, 2025 | 12,420.00 | 12,650.00 | 12,230.00 | 12,230.00 | 12,230.00 | -1.21% | 64,675 |
| Aug 25, 2025 | 12,240.00 | 12,540.00 | 12,140.00 | 12,380.00 | 12,380.00 | 1.64% | 98,141 |
| Aug 22, 2025 | 11,620.00 | 12,200.00 | 11,550.00 | 12,180.00 | 12,180.00 | 4.64% | 101,840 |
| Aug 21, 2025 | 11,460.00 | 11,870.00 | 11,330.00 | 11,640.00 | 11,640.00 | 1.84% | 54,622 |
| Aug 20, 2025 | 11,430.00 | 11,430.00 | 11,090.00 | 11,430.00 | 11,430.00 | -0.52% | 152,400 |
| Aug 19, 2025 | 11,950.00 | 12,160.00 | 11,400.00 | 11,490.00 | 11,490.00 | -4.41% | 209,572 |
| Aug 18, 2025 | 12,020.00 | 12,320.00 | 11,950.00 | 12,020.00 | 12,020.00 | -0.25% | 79,101 |
| Aug 14, 2025 | 12,400.00 | 12,400.00 | 11,910.00 | 12,050.00 | 12,050.00 | -1.31% | 116,355 |
| Aug 13, 2025 | 12,320.00 | 12,500.00 | 12,150.00 | 12,210.00 | 12,210.00 | -0.89% | 69,875 |
| Aug 12, 2025 | 12,500.00 | 12,780.00 | 12,320.00 | 12,320.00 | 12,320.00 | -3.14% | 101,845 |
| Aug 11, 2025 | 12,800.00 | 12,950.00 | 12,400.00 | 12,720.00 | 12,720.00 | -0.47% | 66,112 |
| Aug 8, 2025 | 13,020.00 | 13,300.00 | 12,700.00 | 12,780.00 | 12,780.00 | -1.84% | 62,868 |
| Aug 7, 2025 | 13,490.00 | 13,490.00 | 12,860.00 | 13,020.00 | 13,020.00 | -1.06% | 55,436 |
| Aug 6, 2025 | 13,370.00 | 13,370.00 | 13,090.00 | 13,160.00 | 13,160.00 | -0.30% | 37,602 |
| Aug 5, 2025 | 13,820.00 | 13,820.00 | 13,200.00 | 13,200.00 | 13,200.00 | -2.29% | 96,285 |
| Aug 4, 2025 | 13,120.00 | 13,740.00 | 13,070.00 | 13,510.00 | 13,510.00 | 3.29% | 115,176 |
| Aug 1, 2025 | 13,200.00 | 13,200.00 | 12,650.00 | 13,080.00 | 13,080.00 | -0.98% | 156,764 |
| Jul 31, 2025 | 13,000.00 | 13,360.00 | 13,000.00 | 13,210.00 | 13,210.00 | -0.53% | 78,488 |
| Jul 30, 2025 | 13,100.00 | 13,300.00 | 12,810.00 | 13,280.00 | 13,280.00 | 0.99% | 140,012 |
| Jul 29, 2025 | 13,920.00 | 13,970.00 | 13,060.00 | 13,150.00 | 13,150.00 | -6.74% | 258,484 |
| Jul 28, 2025 | 13,970.00 | 14,280.00 | 13,710.00 | 14,100.00 | 14,100.00 | 0.93% | 108,087 |
| Jul 25, 2025 | 14,170.00 | 14,210.00 | 13,960.00 | 13,970.00 | 13,970.00 | -1.69% | 76,322 |
| Jul 24, 2025 | 14,320.00 | 14,750.00 | 14,000.00 | 14,210.00 | 14,210.00 | -0.77% | 174,266 |
| Jul 23, 2025 | 14,210.00 | 14,420.00 | 13,840.00 | 14,320.00 | 14,320.00 | 0.99% | 160,423 |
| Jul 22, 2025 | 14,500.00 | 14,800.00 | 14,010.00 | 14,180.00 | 14,180.00 | -4.38% | 234,752 |
| Jul 21, 2025 | 14,860.00 | 15,110.00 | 14,700.00 | 14,830.00 | 14,830.00 | -1.72% | 101,792 |
| Jul 18, 2025 | 14,940.00 | 15,450.00 | 14,450.00 | 15,090.00 | 15,090.00 | 1.55% | 292,864 |
| Jul 17, 2025 | 14,300.00 | 15,250.00 | 14,300.00 | 14,860.00 | 14,860.00 | 5.02% | 501,042 |
| Jul 16, 2025 | 13,630.00 | 14,490.00 | 13,600.00 | 14,150.00 | 14,150.00 | 3.82% | 285,301 |
| Jul 15, 2025 | 13,510.00 | 13,850.00 | 13,410.00 | 13,630.00 | 13,630.00 | -0.58% | 94,584 |
| Jul 14, 2025 | 13,950.00 | 14,130.00 | 13,600.00 | 13,710.00 | 13,710.00 | -2.56% | 79,703 |
| Jul 11, 2025 | 14,600.00 | 14,600.00 | 14,030.00 | 14,070.00 | 14,070.00 | -3.56% | 157,913 |
| Jul 10, 2025 | 14,500.00 | 14,920.00 | 14,150.00 | 14,590.00 | 14,590.00 | 0.34% | 204,344 |