Kmw Inc. (KOSDAQ:032500)
South Korea · Delayed Price · Currency is KRW 17,030
-870 (-4.86%)
Aug 11, 2026, 1:50 PM KST
Kmw Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 17,250.00 | 17,960.00 | 16,810.00 | 17,900.00 | 17,900.00 | 8.09% | 239,157 |
| Aug 7, 2026 | 16,740.00 | 17,380.00 | 15,860.00 | 16,560.00 | 16,560.00 | -0.30% | 168,061 |
| Aug 6, 2026 | 16,800.00 | 17,050.00 | 15,900.00 | 16,610.00 | 16,610.00 | -2.81% | 198,382 |
| Aug 5, 2026 | 18,360.00 | 18,360.00 | 16,800.00 | 17,090.00 | 17,090.00 | 5.17% | 347,997 |
| Aug 4, 2026 | 15,550.00 | 16,420.00 | 15,440.00 | 16,250.00 | 16,250.00 | 7.97% | 233,137 |
| Aug 3, 2026 | 13,540.00 | 15,610.00 | 13,540.00 | 15,050.00 | 15,050.00 | 5.10% | 205,281 |
| Jul 31, 2026 | 13,590.00 | 14,550.00 | 13,100.00 | 14,320.00 | 14,320.00 | 15.86% | 195,215 |
| Jul 30, 2026 | 13,450.00 | 13,590.00 | 12,110.00 | 12,360.00 | 12,360.00 | -7.07% | 192,066 |
| Jul 29, 2026 | 14,550.00 | 14,990.00 | 12,100.00 | 13,300.00 | 13,300.00 | -8.59% | 343,727 |
| Jul 28, 2026 | 15,650.00 | 15,650.00 | 14,010.00 | 14,550.00 | 14,550.00 | -7.21% | 203,502 |
| Jul 27, 2026 | 16,230.00 | 16,260.00 | 15,300.00 | 15,680.00 | 15,680.00 | 2.55% | 136,126 |
| Jul 24, 2026 | 16,500.00 | 17,600.00 | 15,110.00 | 15,290.00 | 15,290.00 | -9.42% | 194,516 |
| Jul 23, 2026 | 15,200.00 | 17,200.00 | 14,800.00 | 16,880.00 | 16,880.00 | 14.75% | 473,652 |
| Jul 22, 2026 | 14,610.00 | 15,550.00 | 14,550.00 | 14,710.00 | 14,710.00 | 3.96% | 152,955 |
| Jul 21, 2026 | 14,000.00 | 14,290.00 | 13,450.00 | 14,150.00 | 14,150.00 | 1.87% | 115,188 |
| Jul 20, 2026 | 14,930.00 | 14,930.00 | 13,810.00 | 13,890.00 | 13,890.00 | -7.89% | 166,167 |
| Jul 16, 2026 | 16,210.00 | 16,210.00 | 15,050.00 | 15,080.00 | 15,080.00 | -8.22% | 140,671 |
| Jul 15, 2026 | 15,500.00 | 16,820.00 | 15,400.00 | 16,430.00 | 16,430.00 | 9.83% | 153,796 |
| Jul 14, 2026 | 15,710.00 | 15,850.00 | 14,350.00 | 14,960.00 | 14,960.00 | -4.71% | 234,141 |
| Jul 13, 2026 | 17,700.00 | 19,450.00 | 15,500.00 | 15,700.00 | 15,700.00 | -10.59% | 320,730 |
| Jul 10, 2026 | 15,700.00 | 17,930.00 | 15,690.00 | 17,560.00 | 17,560.00 | 16.14% | 298,213 |
| Jul 9, 2026 | 15,200.00 | 16,090.00 | 14,730.00 | 15,120.00 | 15,120.00 | 0.07% | 215,696 |
| Jul 8, 2026 | 15,520.00 | 16,040.00 | 14,960.00 | 15,110.00 | 15,110.00 | -5.56% | 257,710 |
| Jul 7, 2026 | 16,930.00 | 17,300.00 | 15,330.00 | 16,000.00 | 16,000.00 | -1.48% | 278,923 |
| Jul 6, 2026 | 17,130.00 | 17,230.00 | 15,750.00 | 16,240.00 | 16,240.00 | -5.36% | 215,867 |
| Jul 3, 2026 | 17,440.00 | 17,700.00 | 15,800.00 | 17,160.00 | 17,160.00 | -2.11% | 229,984 |
| Jul 2, 2026 | 18,540.00 | 18,550.00 | 16,700.00 | 17,530.00 | 17,530.00 | -6.90% | 272,920 |
| Jul 1, 2026 | 19,000.00 | 19,800.00 | 18,500.00 | 18,830.00 | 18,830.00 | -0.84% | 277,337 |
| Jun 30, 2026 | 19,840.00 | 19,900.00 | 18,760.00 | 18,990.00 | 18,990.00 | -2.42% | 174,829 |
| 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 |