Kmw Inc. (KOSDAQ:032500)
South Korea · Delayed Price · Currency is KRW 15,130
-520 (-3.32%)
At close: Dec 5, 2025
Kmw Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,730.00 | 15,730.00 | 14,880.00 | 15,130.00 | 15,130.00 | -3.32% | 225,228 |
| Dec 4, 2025 | 15,930.00 | 16,110.00 | 15,480.00 | 15,650.00 | 15,650.00 | -0.06% | 195,415 |
| Dec 3, 2025 | 15,150.00 | 15,740.00 | 15,060.00 | 15,660.00 | 15,660.00 | 3.71% | 159,537 |
| Dec 2, 2025 | 15,040.00 | 15,170.00 | 14,600.00 | 15,100.00 | 15,100.00 | 1.21% | 138,572 |
| Dec 1, 2025 | 15,280.00 | 15,490.00 | 14,890.00 | 14,920.00 | 14,920.00 | -1.26% | 174,529 |
| Nov 28, 2025 | 14,990.00 | 15,180.00 | 14,770.00 | 15,110.00 | 15,110.00 | 1.27% | 177,851 |
| Nov 27, 2025 | 15,010.00 | 15,250.00 | 14,740.00 | 14,920.00 | 14,920.00 | 0.81% | 162,158 |
| Nov 26, 2025 | 14,580.00 | 14,940.00 | 14,370.00 | 14,800.00 | 14,800.00 | 2.28% | 117,753 |
| Nov 25, 2025 | 14,510.00 | 14,560.00 | 14,000.00 | 14,470.00 | 14,470.00 | 2.48% | 188,997 |
| Nov 24, 2025 | 14,640.00 | 14,700.00 | 13,930.00 | 14,120.00 | 14,120.00 | -2.22% | 164,126 |
| Nov 21, 2025 | 14,750.00 | 14,870.00 | 14,360.00 | 14,440.00 | 14,440.00 | -4.62% | 162,451 |
| Nov 20, 2025 | 14,730.00 | 15,270.00 | 14,730.00 | 15,140.00 | 15,140.00 | 3.20% | 196,538 |
| Nov 19, 2025 | 15,000.00 | 15,000.00 | 14,110.00 | 14,670.00 | 14,670.00 | -0.54% | 259,535 |
| Nov 18, 2025 | 17,280.00 | 17,280.00 | 14,490.00 | 14,750.00 | 14,750.00 | -0.94% | 964,135 |
| Nov 17, 2025 | 15,140.00 | 15,140.00 | 14,570.00 | 14,890.00 | 14,890.00 | -0.73% | 144,474 |
| Nov 14, 2025 | 15,500.00 | 15,500.00 | 14,920.00 | 15,000.00 | 15,000.00 | -4.03% | 162,890 |
| Nov 13, 2025 | 15,900.00 | 16,250.00 | 15,450.00 | 15,630.00 | 15,630.00 | -2.62% | 248,925 |
| Nov 12, 2025 | 16,840.00 | 16,840.00 | 15,810.00 | 16,050.00 | 16,050.00 | -2.61% | 263,554 |
| Nov 11, 2025 | 16,750.00 | 17,300.00 | 16,160.00 | 16,480.00 | 16,480.00 | 1.92% | 199,133 |
| Nov 10, 2025 | 16,080.00 | 16,400.00 | 15,800.00 | 16,170.00 | 16,170.00 | 1.32% | 123,229 |
| Nov 7, 2025 | 16,100.00 | 16,860.00 | 15,770.00 | 15,960.00 | 15,960.00 | -5.67% | 343,789 |
| Nov 6, 2025 | 17,830.00 | 18,060.00 | 16,700.00 | 16,920.00 | 16,920.00 | -4.19% | 289,181 |
| Nov 5, 2025 | 17,450.00 | 17,940.00 | 16,630.00 | 17,660.00 | 17,660.00 | -1.89% | 382,562 |
| Nov 4, 2025 | 18,300.00 | 18,850.00 | 17,760.00 | 18,000.00 | 18,000.00 | 0.06% | 440,383 |
| Nov 3, 2025 | 17,510.00 | 18,120.00 | 17,070.00 | 17,990.00 | 17,990.00 | 5.76% | 481,849 |
| Oct 31, 2025 | 18,000.00 | 18,000.00 | 16,690.00 | 17,010.00 | 17,010.00 | -9.04% | 912,149 |
| Oct 30, 2025 | 17,590.00 | 18,860.00 | 17,190.00 | 18,700.00 | 18,700.00 | 8.66% | 1,721,212 |
| Oct 29, 2025 | 17,600.00 | 18,430.00 | 16,500.00 | 17,210.00 | 17,210.00 | 17.39% | 2,599,085 |
| Oct 28, 2025 | 13,400.00 | 14,690.00 | 13,170.00 | 14,660.00 | 14,660.00 | 9.00% | 611,330 |
| Oct 27, 2025 | 13,220.00 | 13,540.00 | 13,090.00 | 13,450.00 | 13,450.00 | 1.82% | 141,967 |
| Oct 24, 2025 | 13,480.00 | 13,600.00 | 13,210.00 | 13,210.00 | 13,210.00 | 0.23% | 74,259 |
| Oct 23, 2025 | 13,380.00 | 13,780.00 | 12,500.00 | 13,180.00 | 13,180.00 | -3.02% | 89,182 |
| Oct 22, 2025 | 13,690.00 | 13,890.00 | 13,410.00 | 13,590.00 | 13,590.00 | - | 95,015 |
| Oct 21, 2025 | 13,140.00 | 13,920.00 | 13,130.00 | 13,590.00 | 13,590.00 | 5.19% | 170,588 |
| Oct 20, 2025 | 13,200.00 | 13,480.00 | 12,890.00 | 12,920.00 | 12,920.00 | -1.60% | 90,582 |
| Oct 17, 2025 | 13,330.00 | 13,490.00 | 13,060.00 | 13,130.00 | 13,130.00 | -4.30% | 130,860 |
| Oct 16, 2025 | 13,690.00 | 13,880.00 | 13,450.00 | 13,720.00 | 13,720.00 | 1.40% | 158,291 |
| Oct 15, 2025 | 12,040.00 | 13,530.00 | 12,040.00 | 13,530.00 | 13,530.00 | 12.75% | 332,071 |
| Oct 14, 2025 | 12,500.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.85% | 97,345 |
| Oct 13, 2025 | 12,110.00 | 12,880.00 | 11,990.00 | 12,480.00 | 12,480.00 | -0.08% | 69,668 |
| Oct 10, 2025 | 11,860.00 | 12,770.00 | 11,860.00 | 12,490.00 | 12,490.00 | 5.85% | 159,369 |
| Oct 2, 2025 | 11,750.00 | 12,070.00 | 11,720.00 | 11,800.00 | 11,800.00 | 0.34% | 64,974 |
| Oct 1, 2025 | 11,700.00 | 11,900.00 | 11,700.00 | 11,760.00 | 11,760.00 | 0.17% | 32,601 |
| Sep 30, 2025 | 11,610.00 | 12,000.00 | 11,520.00 | 11,740.00 | 11,740.00 | 1.73% | 45,009 |
| Sep 29, 2025 | 11,780.00 | 11,800.00 | 11,500.00 | 11,540.00 | 11,540.00 | -0.69% | 57,903 |
| Sep 26, 2025 | 12,030.00 | 12,050.00 | 11,600.00 | 11,620.00 | 11,620.00 | -3.33% | 104,723 |
| Sep 25, 2025 | 12,200.00 | 12,310.00 | 11,950.00 | 12,020.00 | 12,020.00 | -2.51% | 65,511 |
| Sep 24, 2025 | 12,400.00 | 12,540.00 | 12,100.00 | 12,330.00 | 12,330.00 | -1.20% | 53,165 |
| Sep 23, 2025 | 12,700.00 | 12,850.00 | 12,400.00 | 12,480.00 | 12,480.00 | -1.27% | 66,270 |
| Sep 22, 2025 | 12,870.00 | 12,870.00 | 12,570.00 | 12,640.00 | 12,640.00 | 0.40% | 66,225 |