Kmw Inc. (KOSDAQ:032500)
South Korea · Delayed Price · Currency is KRW 17,850
-150 (-0.83%)
Nov 5, 2025, 2:40 PM KST
Kmw Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 18,300.00 | 18,850.00 | 17,760.00 | 18,000.00 | 18,000.00 | 0.06% | 451,279 |
| 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% | 920,478 |
| Oct 30, 2025 | 17,590.00 | 18,860.00 | 17,190.00 | 18,700.00 | 18,700.00 | 8.66% | 1,739,034 |
| Oct 29, 2025 | 17,600.00 | 18,430.00 | 16,500.00 | 17,210.00 | 17,210.00 | 17.39% | 2,625,103 |
| Oct 28, 2025 | 13,400.00 | 14,690.00 | 13,170.00 | 14,660.00 | 14,660.00 | 9.00% | 619,934 |
| 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 | - | 98,042 |
| Oct 21, 2025 | 13,140.00 | 13,920.00 | 13,130.00 | 13,590.00 | 13,590.00 | 5.19% | 175,431 |
| 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% | 135,458 |
| 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% | 350,521 |
| Oct 14, 2025 | 12,500.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.85% | 100,708 |
| 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% | 161,064 |
| Oct 2, 2025 | 11,750.00 | 12,070.00 | 11,720.00 | 11,800.00 | 11,800.00 | 0.34% | 68,111 |
| Oct 1, 2025 | 11,700.00 | 11,900.00 | 11,700.00 | 11,760.00 | 11,760.00 | 0.17% | 33,440 |
| Sep 30, 2025 | 11,610.00 | 12,000.00 | 11,520.00 | 11,740.00 | 11,740.00 | 1.73% | 45,744 |
| Sep 29, 2025 | 11,780.00 | 11,800.00 | 11,500.00 | 11,540.00 | 11,540.00 | -0.69% | 60,275 |
| Sep 26, 2025 | 12,030.00 | 12,050.00 | 11,600.00 | 11,620.00 | 11,620.00 | -3.33% | 107,495 |
| Sep 25, 2025 | 12,200.00 | 12,310.00 | 11,950.00 | 12,020.00 | 12,020.00 | -2.51% | 67,567 |
| 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% | 67,494 |
| Sep 19, 2025 | 12,770.00 | 12,780.00 | 12,580.00 | 12,590.00 | 12,590.00 | -1.18% | 88,112 |
| Sep 18, 2025 | 13,330.00 | 13,360.00 | 12,550.00 | 12,740.00 | 12,740.00 | -5.63% | 268,090 |
| 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 |