Kmw Inc. (KOSDAQ:032500)
South Korea · Delayed Price · Currency is KRW 18,990
-470 (-2.42%)
Jun 30, 2026, 3:30 PM KST
Kmw Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 19,840.00 | 19,900.00 | 18,760.00 | 19,050.00 | - | -2.11% | 69,238 |
| Jun 29, 2026 | 17,900.00 | 19,640.00 | 17,720.00 | 19,460.00 | 19,460.00 | 7.69% | 283,055 |
| Jun 26, 2026 | 19,020.00 | 19,120.00 | 17,120.00 | 18,070.00 | 18,070.00 | -6.90% | 398,433 |
| Jun 25, 2026 | 20,650.00 | 21,500.00 | 19,380.00 | 19,410.00 | 19,410.00 | -6.91% | 250,663 |
| Jun 24, 2026 | 20,700.00 | 21,400.00 | 20,050.00 | 20,850.00 | 20,850.00 | 1.21% | 218,347 |
| Jun 23, 2026 | 23,050.00 | 23,300.00 | 20,500.00 | 20,600.00 | 20,600.00 | -10.24% | 346,836 |
| Jun 22, 2026 | 22,400.00 | 24,000.00 | 22,350.00 | 22,950.00 | 22,950.00 | -2.13% | 247,770 |
| Jun 19, 2026 | 24,400.00 | 24,450.00 | 22,500.00 | 23,450.00 | 23,450.00 | -3.70% | 466,977 |
| Jun 18, 2026 | 25,650.00 | 25,800.00 | 24,100.00 | 24,350.00 | 24,350.00 | -5.44% | 419,053 |
| Jun 17, 2026 | 26,700.00 | 26,750.00 | 25,200.00 | 25,750.00 | 25,750.00 | -3.56% | 245,527 |
| Jun 16, 2026 | 28,150.00 | 28,850.00 | 26,450.00 | 26,700.00 | 26,700.00 | -5.99% | 276,889 |
| Jun 15, 2026 | 29,000.00 | 29,300.00 | 28,100.00 | 28,400.00 | 28,400.00 | 2.71% | 165,002 |
| Jun 12, 2026 | 28,150.00 | 29,400.00 | 26,900.00 | 27,650.00 | 27,650.00 | 4.34% | 502,601 |
| Jun 11, 2026 | 25,000.00 | 26,500.00 | 24,450.00 | 26,500.00 | 26,500.00 | 0.19% | 539,743 |
| Jun 10, 2026 | 29,950.00 | 30,050.00 | 25,650.00 | 26,450.00 | 26,450.00 | -12.56% | 705,746 |
| Jun 9, 2026 | 30,750.00 | 32,600.00 | 30,100.00 | 30,250.00 | 30,250.00 | 1.85% | 442,683 |
| Jun 8, 2026 | 30,400.00 | 31,450.00 | 29,000.00 | 29,700.00 | 29,700.00 | -9.45% | 540,712 |
| Jun 5, 2026 | 36,300.00 | 36,700.00 | 32,450.00 | 32,800.00 | 32,800.00 | -14.14% | 663,830 |
| Jun 4, 2026 | 36,750.00 | 40,000.00 | 35,700.00 | 38,200.00 | 38,200.00 | 9.14% | 1,799,136 |
| Jun 2, 2026 | 34,050.00 | 35,300.00 | 31,500.00 | 35,000.00 | 35,000.00 | 7.03% | 959,747 |
| Jun 1, 2026 | 33,000.00 | 34,600.00 | 31,400.00 | 32,700.00 | 32,700.00 | -1.95% | 589,541 |
| May 29, 2026 | 32,000.00 | 33,900.00 | 29,800.00 | 33,350.00 | 33,350.00 | 6.89% | 1,208,545 |
| May 28, 2026 | 35,250.00 | 35,400.00 | 29,850.00 | 31,200.00 | 31,200.00 | -12.61% | 763,324 |
| May 27, 2026 | 36,000.00 | 36,700.00 | 34,600.00 | 35,700.00 | 35,700.00 | 0.28% | 540,199 |
| May 26, 2026 | 35,250.00 | 36,350.00 | 33,800.00 | 35,600.00 | 35,600.00 | -2.20% | 670,399 |
| May 22, 2026 | 32,900.00 | 38,500.00 | 32,750.00 | 36,400.00 | 36,400.00 | 14.11% | 1,624,737 |
| May 21, 2026 | 31,300.00 | 32,700.00 | 31,050.00 | 31,900.00 | 31,900.00 | 5.11% | 368,894 |
| May 20, 2026 | 32,050.00 | 32,050.00 | 28,900.00 | 30,350.00 | 30,350.00 | -5.01% | 512,859 |
| May 19, 2026 | 32,100.00 | 34,600.00 | 31,100.00 | 31,950.00 | 31,950.00 | 10.55% | 1,286,068 |
| May 18, 2026 | 29,100.00 | 29,450.00 | 27,500.00 | 28,900.00 | 28,900.00 | -5.25% | 494,472 |
| May 15, 2026 | 32,650.00 | 33,600.00 | 29,500.00 | 30,500.00 | 30,500.00 | -6.15% | 522,613 |
| May 14, 2026 | 33,900.00 | 36,900.00 | 32,050.00 | 32,500.00 | 32,500.00 | -2.99% | 585,722 |
| May 13, 2026 | 33,250.00 | 33,950.00 | 31,800.00 | 33,500.00 | 33,500.00 | -3.04% | 441,013 |
| May 12, 2026 | 37,000.00 | 37,000.00 | 31,250.00 | 34,550.00 | 34,550.00 | -1.71% | 1,023,571 |
| May 11, 2026 | 35,000.00 | 36,400.00 | 33,500.00 | 35,150.00 | 35,150.00 | 3.69% | 1,066,409 |
| May 8, 2026 | 34,000.00 | 35,550.00 | 32,600.00 | 33,900.00 | 33,900.00 | 3.83% | 1,113,597 |
| May 7, 2026 | 31,050.00 | 33,300.00 | 30,500.00 | 32,650.00 | 32,650.00 | 6.18% | 1,034,701 |
| May 6, 2026 | 31,650.00 | 31,650.00 | 29,850.00 | 30,750.00 | 30,750.00 | -2.84% | 475,683 |
| May 4, 2026 | 30,350.00 | 31,800.00 | 30,350.00 | 31,650.00 | 31,650.00 | 6.39% | 700,315 |
| Apr 30, 2026 | 30,700.00 | 31,000.00 | 29,250.00 | 29,750.00 | 29,750.00 | - | 374,417 |
| Apr 29, 2026 | 29,200.00 | 30,150.00 | 29,050.00 | 29,750.00 | 29,750.00 | 4.20% | 299,721 |
| Apr 28, 2026 | 30,100.00 | 30,100.00 | 28,550.00 | 28,550.00 | 28,550.00 | -4.67% | 380,978 |
| Apr 27, 2026 | 29,600.00 | 30,750.00 | 29,550.00 | 29,950.00 | 29,950.00 | 1.35% | 330,162 |
| Apr 24, 2026 | 30,250.00 | 30,450.00 | 29,000.00 | 29,550.00 | 29,550.00 | -3.27% | 464,070 |
| Apr 23, 2026 | 31,250.00 | 31,600.00 | 29,700.00 | 30,550.00 | 30,550.00 | -2.55% | 401,211 |
| Apr 22, 2026 | 30,350.00 | 31,350.00 | 29,750.00 | 31,350.00 | 31,350.00 | 1.79% | 402,411 |
| Apr 21, 2026 | 30,900.00 | 31,350.00 | 30,000.00 | 30,800.00 | 30,800.00 | 1.32% | 408,145 |
| Apr 20, 2026 | 30,600.00 | 31,000.00 | 29,550.00 | 30,400.00 | 30,400.00 | -1.30% | 456,456 |
| Apr 17, 2026 | 31,100.00 | 31,400.00 | 29,650.00 | 30,800.00 | 30,800.00 | 2.33% | 425,468 |
| Apr 16, 2026 | 33,300.00 | 33,300.00 | 29,800.00 | 30,100.00 | 30,100.00 | -11.73% | 1,349,982 |