Kmw Inc. (KOSDAQ:032500)
South Korea · Delayed Price · Currency is KRW 17,930
+630 (3.64%)
Nov 2, 2026, 3:30 PM KST
Kmw Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 17,100.00 | 18,080.00 | 17,100.00 | 17,930.00 | 17,930.00 | 3.64% | 72,550 |
| Oct 30, 2026 | 18,180.00 | 18,280.00 | 17,220.00 | 17,300.00 | 17,300.00 | -7.78% | 162,059 |
| Oct 29, 2026 | 18,180.00 | 19,180.00 | 18,130.00 | 18,760.00 | 18,760.00 | 5.75% | 304,800 |
| Oct 28, 2026 | 18,000.00 | 18,330.00 | 17,590.00 | 17,740.00 | 17,740.00 | 1.03% | 147,540 |
| Oct 27, 2026 | 18,190.00 | 18,810.00 | 17,470.00 | 17,560.00 | 17,560.00 | -2.01% | 118,147 |
| Oct 26, 2026 | 17,700.00 | 18,470.00 | 17,100.00 | 17,920.00 | 17,920.00 | -0.99% | 81,252 |
| Oct 23, 2026 | 17,580.00 | 18,500.00 | 17,100.00 | 18,100.00 | 18,100.00 | 0.56% | 93,125 |
| Oct 22, 2026 | 18,250.00 | 18,590.00 | 17,860.00 | 18,000.00 | 18,000.00 | -1.15% | 119,782 |
| Oct 21, 2026 | 18,820.00 | 19,020.00 | 17,940.00 | 18,210.00 | 18,210.00 | -1.03% | 101,300 |
| Oct 20, 2026 | 18,830.00 | 18,990.00 | 17,860.00 | 18,400.00 | 18,400.00 | -1.34% | 145,932 |
| Oct 19, 2026 | 16,920.00 | 18,650.00 | 16,850.00 | 18,650.00 | 18,650.00 | 5.85% | 105,604 |
| Oct 16, 2026 | 17,380.00 | 17,990.00 | 17,000.00 | 17,620.00 | 17,620.00 | 2.98% | 100,770 |
| Oct 15, 2026 | 17,510.00 | 17,900.00 | 16,720.00 | 17,110.00 | 17,110.00 | -7.26% | 198,232 |
| Oct 14, 2026 | 18,450.00 | 19,550.00 | 18,200.00 | 18,450.00 | 18,450.00 | 0.05% | 176,809 |
| Oct 13, 2026 | 18,000.00 | 18,730.00 | 17,800.00 | 18,440.00 | 18,440.00 | -1.65% | 228,741 |
| Oct 12, 2026 | 20,300.00 | 20,300.00 | 18,650.00 | 18,750.00 | 18,750.00 | -5.40% | 199,076 |
| Oct 8, 2026 | 20,050.00 | 20,350.00 | 18,650.00 | 19,820.00 | 19,820.00 | -0.90% | 128,397 |
| Oct 7, 2026 | 21,350.00 | 21,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -4.31% | 175,075 |
| Oct 6, 2026 | 21,100.00 | 21,250.00 | 20,500.00 | 20,900.00 | 20,900.00 | -0.95% | 204,925 |
| Oct 2, 2026 | 20,200.00 | 21,650.00 | 19,950.00 | 21,100.00 | 21,100.00 | 8.54% | 553,575 |
| Oct 1, 2026 | 18,640.00 | 19,440.00 | 18,380.00 | 19,440.00 | 19,440.00 | 3.40% | 121,653 |
| Sep 30, 2026 | 19,140.00 | 19,280.00 | 18,670.00 | 18,800.00 | 18,800.00 | - | 93,665 |
| Sep 29, 2026 | 18,780.00 | 19,120.00 | 18,110.00 | 18,800.00 | 18,800.00 | -0.48% | 182,518 |
| Sep 28, 2026 | 19,450.00 | 19,710.00 | 18,840.00 | 18,890.00 | 18,890.00 | -3.43% | 190,776 |
| Sep 23, 2026 | 19,640.00 | 19,850.00 | 19,300.00 | 19,560.00 | 19,560.00 | 0.26% | 149,873 |
| Sep 22, 2026 | 19,210.00 | 19,650.00 | 18,900.00 | 19,510.00 | 19,510.00 | 1.88% | 234,800 |
| Sep 21, 2026 | 20,350.00 | 20,400.00 | 18,770.00 | 19,150.00 | 19,150.00 | -1.49% | 513,092 |
| Sep 18, 2026 | 18,300.00 | 19,520.00 | 18,230.00 | 19,440.00 | 19,440.00 | 6.93% | 617,342 |
| Sep 17, 2026 | 18,430.00 | 18,430.00 | 17,260.00 | 18,180.00 | 18,180.00 | 1.00% | 480,962 |
| Sep 16, 2026 | 18,300.00 | 18,320.00 | 17,050.00 | 18,000.00 | 18,000.00 | 12.01% | 795,892 |
| Sep 15, 2026 | 16,000.00 | 16,380.00 | 15,600.00 | 16,070.00 | 16,070.00 | -0.25% | 133,964 |
| Sep 14, 2026 | 15,190.00 | 16,700.00 | 14,930.00 | 16,110.00 | 16,110.00 | 4.27% | 285,831 |
| Sep 11, 2026 | 15,200.00 | 15,730.00 | 15,080.00 | 15,450.00 | 15,450.00 | -2.03% | 115,405 |
| Sep 10, 2026 | 15,060.00 | 15,820.00 | 14,830.00 | 15,770.00 | 15,770.00 | 2.74% | 214,022 |
| Sep 9, 2026 | 14,850.00 | 15,580.00 | 14,850.00 | 15,350.00 | 15,350.00 | 4.56% | 212,118 |
| Sep 8, 2026 | 14,750.00 | 15,400.00 | 14,680.00 | 14,680.00 | 14,680.00 | -0.34% | 182,998 |
| Sep 7, 2026 | 14,790.00 | 15,040.00 | 14,640.00 | 14,730.00 | 14,730.00 | 0.55% | 90,144 |
| Sep 4, 2026 | 14,440.00 | 15,090.00 | 14,300.00 | 14,650.00 | 14,650.00 | 3.39% | 106,603 |
| Sep 3, 2026 | 14,600.00 | 14,710.00 | 14,090.00 | 14,170.00 | 14,170.00 | -1.53% | 160,086 |
| Sep 2, 2026 | 14,300.00 | 15,000.00 | 14,070.00 | 14,390.00 | 14,390.00 | -1.57% | 171,916 |
| Sep 1, 2026 | 14,830.00 | 14,970.00 | 14,330.00 | 14,620.00 | 14,620.00 | -3.88% | 229,687 |
| Aug 31, 2026 | 14,250.00 | 15,210.00 | 14,040.00 | 15,210.00 | 15,210.00 | 3.75% | 808,756 |
| Aug 28, 2026 | 15,400.00 | 15,500.00 | 14,610.00 | 14,660.00 | 14,660.00 | -4.56% | 161,881 |
| Aug 27, 2026 | 14,700.00 | 15,360.00 | 14,620.00 | 15,360.00 | 15,360.00 | 6.37% | 215,142 |
| Aug 26, 2026 | 14,620.00 | 15,000.00 | 14,120.00 | 14,440.00 | 14,440.00 | -0.69% | 173,552 |
| Aug 25, 2026 | 14,380.00 | 14,540.00 | 13,510.00 | 14,540.00 | 14,540.00 | -0.82% | 241,569 |
| Aug 24, 2026 | 14,870.00 | 15,100.00 | 14,580.00 | 14,660.00 | 14,660.00 | -2.33% | 152,703 |
| Aug 21, 2026 | 15,550.00 | 16,390.00 | 14,820.00 | 15,010.00 | 15,010.00 | -3.16% | 185,646 |
| Aug 20, 2026 | 15,790.00 | 15,840.00 | 15,350.00 | 15,500.00 | 15,500.00 | 1.51% | 90,513 |
| Aug 19, 2026 | 15,270.00 | 15,690.00 | 14,810.00 | 15,270.00 | 15,270.00 | -4.26% | 179,450 |