Kmw Inc. (KOSDAQ:032500)
South Korea · Delayed Price · Currency is KRW 32,250
+1,900 (6.26%)
May 21, 2026, 2:00 PM KST
Kmw Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 32,000.00 | 35,150.00 | 30,350.00 | 34,100.00 | 34,100.00 | 19.86% | 2,713,925 |
| Apr 14, 2026 | 28,950.00 | 28,950.00 | 26,950.00 | 28,450.00 | 28,450.00 | 2.52% | 617,315 |
| Apr 13, 2026 | 26,650.00 | 27,900.00 | 26,450.00 | 27,750.00 | 27,750.00 | 3.16% | 640,881 |
| Apr 10, 2026 | 25,000.00 | 27,550.00 | 24,600.00 | 26,900.00 | 26,900.00 | 8.69% | 800,418 |
| Apr 9, 2026 | 26,900.00 | 26,900.00 | 24,300.00 | 24,750.00 | 24,750.00 | -6.78% | 784,340 |
| Apr 8, 2026 | 28,300.00 | 28,400.00 | 26,500.00 | 26,550.00 | 26,550.00 | 0.76% | 816,190 |
| Apr 7, 2026 | 27,800.00 | 27,800.00 | 25,550.00 | 26,350.00 | 26,350.00 | -3.83% | 498,796 |
| Apr 6, 2026 | 28,200.00 | 29,150.00 | 27,200.00 | 27,400.00 | 27,400.00 | -3.86% | 356,462 |
| Apr 3, 2026 | 29,100.00 | 29,700.00 | 27,650.00 | 28,500.00 | 28,500.00 | 3.26% | 472,410 |
| Apr 2, 2026 | 29,650.00 | 29,750.00 | 26,700.00 | 27,600.00 | 27,600.00 | -5.48% | 799,743 |
| Apr 1, 2026 | 27,200.00 | 29,850.00 | 26,850.00 | 29,200.00 | 29,200.00 | 14.73% | 924,091 |
| Mar 31, 2026 | 26,650.00 | 27,650.00 | 25,200.00 | 25,450.00 | 25,450.00 | -6.61% | 449,738 |
| Mar 30, 2026 | 27,600.00 | 27,900.00 | 26,650.00 | 27,250.00 | 27,250.00 | -7.47% | 411,391 |
| Mar 27, 2026 | 27,750.00 | 29,750.00 | 27,600.00 | 29,450.00 | 29,450.00 | 0.86% | 665,867 |
| Mar 26, 2026 | 31,650.00 | 32,000.00 | 29,000.00 | 29,200.00 | 29,200.00 | -12.05% | 806,137 |
| Mar 25, 2026 | 30,350.00 | 33,550.00 | 29,800.00 | 33,200.00 | 33,200.00 | 15.28% | 1,330,042 |
| Mar 24, 2026 | 30,300.00 | 30,750.00 | 27,550.00 | 28,800.00 | 28,800.00 | 2.13% | 766,578 |
| Mar 23, 2026 | 31,400.00 | 32,600.00 | 28,100.00 | 28,200.00 | 28,200.00 | -14.42% | 1,092,278 |
| Mar 20, 2026 | 29,700.00 | 33,800.00 | 28,900.00 | 32,950.00 | 32,950.00 | 12.84% | 1,688,929 |
| Mar 19, 2026 | 27,700.00 | 30,450.00 | 27,650.00 | 29,200.00 | 29,200.00 | 1.21% | 701,151 |
| Mar 18, 2026 | 30,200.00 | 30,500.00 | 28,000.00 | 28,850.00 | 28,850.00 | 0.35% | 737,242 |
| Mar 17, 2026 | 29,050.00 | 31,950.00 | 28,050.00 | 28,750.00 | 28,750.00 | 10.58% | 2,175,767 |
| Mar 16, 2026 | 28,500.00 | 28,550.00 | 25,100.00 | 26,000.00 | 26,000.00 | -1.52% | 987,978 |
| Mar 13, 2026 | 25,500.00 | 26,650.00 | 24,450.00 | 26,400.00 | 26,400.00 | 0.96% | 1,032,236 |
| Mar 12, 2026 | 25,100.00 | 27,600.00 | 24,000.00 | 26,150.00 | 26,150.00 | 5.87% | 2,817,969 |
| Mar 11, 2026 | 19,610.00 | 24,700.00 | 19,330.00 | 24,700.00 | 24,700.00 | 29.80% | 3,614,380 |
| Mar 10, 2026 | 17,870.00 | 19,840.00 | 17,450.00 | 19,030.00 | 19,030.00 | 13.41% | 605,611 |