Skip to main content
Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
-30.00 (-1.43%)
At close: Dec 5, 2025

Kwangmu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,105.002,115.002,050.002,070.002,070.00-1.43%217,716
Dec 4, 20252,150.002,150.002,085.002,100.002,100.00-1.64%165,696
Dec 3, 20252,160.002,170.002,125.002,135.002,135.00-1.16%154,098
Dec 2, 20252,165.002,260.002,125.002,160.002,160.00-1.82%244,410
Dec 1, 20252,285.002,345.002,185.002,200.002,200.00-3.72%191,774
Nov 28, 20252,230.002,340.002,230.002,285.002,285.003.86%354,077
Nov 27, 20252,200.002,315.002,185.002,200.002,200.000.69%371,725
Nov 26, 20252,100.002,235.002,100.002,185.002,185.002.82%181,268
Nov 25, 20252,130.002,150.002,090.002,125.002,125.00-124,082
Nov 24, 20252,070.002,140.002,035.002,125.002,125.001.43%150,899
Nov 21, 20252,010.002,100.002,000.002,095.002,095.002.20%253,319
Nov 20, 20252,075.002,150.002,030.002,050.002,050.00-1.20%251,217
Nov 19, 20252,095.002,150.002,030.002,075.002,075.00-0.95%199,528
Nov 18, 20252,130.002,155.002,080.002,095.002,095.000.24%163,272
Nov 17, 20252,110.002,150.002,050.002,090.002,090.00-0.95%205,502
Nov 14, 20252,150.002,185.002,100.002,110.002,110.00-3.43%156,393
Nov 13, 20252,230.002,250.002,170.002,185.002,185.00-0.23%127,418
Nov 12, 20252,200.002,220.002,150.002,190.002,190.001.15%141,709
Nov 11, 20252,145.002,210.002,125.002,165.002,165.001.17%214,179
Nov 10, 20252,060.002,200.002,040.002,140.002,140.003.63%161,380
Nov 7, 20252,095.002,120.002,030.002,065.002,065.00-1.43%426,010
Nov 6, 20252,105.002,145.002,050.002,095.002,095.00-0.48%225,025
Nov 5, 20252,150.002,150.002,000.002,105.002,105.00-2.09%668,817
Nov 4, 20252,215.002,230.002,130.002,150.002,150.00-2.27%449,781
Nov 3, 20252,270.002,300.002,170.002,200.002,200.00-3.08%541,381
Oct 31, 20252,280.002,345.002,250.002,270.002,270.00-2.16%401,641
Oct 30, 20252,385.002,430.002,280.002,320.002,320.00-2.73%528,764
Oct 29, 20252,410.002,435.002,370.002,385.002,385.00-1.04%453,559
Oct 28, 20252,370.002,480.002,370.002,410.002,410.001.90%354,394
Oct 27, 20252,465.002,595.002,360.002,365.002,365.00-4.06%964,550
Oct 24, 20252,305.002,565.002,270.002,465.002,465.006.94%1,045,907
Oct 23, 20252,340.002,340.002,260.002,305.002,305.00-1.50%250,854
Oct 22, 20252,430.002,445.002,305.002,340.002,340.00-3.11%516,717
Oct 21, 20252,600.002,620.002,400.002,415.002,415.002.99%821,006
Oct 20, 20252,380.002,380.002,275.002,345.002,345.00-1.47%408,064
Oct 17, 20252,420.002,485.002,355.002,380.002,380.00-1.45%644,718
Oct 16, 20252,800.002,880.002,300.002,415.002,415.00-13.75%2,309,250
Oct 15, 20252,765.002,855.002,765.002,800.002,800.000.18%168,431
Oct 14, 20252,820.002,975.002,780.002,795.002,795.00-0.89%269,770
Oct 13, 20252,765.002,845.002,690.002,820.002,820.001.99%235,001
Oct 10, 20252,990.002,990.002,765.002,765.002,765.00-7.53%350,142
Oct 2, 20253,050.003,105.002,980.002,990.002,990.00-1.97%190,559
Oct 1, 20252,780.003,105.002,700.003,050.003,050.0010.71%604,448
Sep 30, 20253,045.003,045.002,670.002,755.002,755.00-9.67%469,998
Sep 29, 20252,950.003,080.002,915.003,050.003,050.003.39%289,883
Sep 26, 20253,055.003,130.002,845.002,950.002,950.00-3.44%537,739
Sep 25, 20252,935.003,080.002,875.003,055.003,055.004.09%442,321
Sep 24, 20252,880.003,000.002,830.002,935.002,935.002.98%377,610
Sep 23, 20252,975.003,000.002,845.002,850.002,850.00-3.39%227,154
Sep 22, 20253,020.003,100.002,905.002,950.002,950.00-1.01%278,845
Sep 19, 20253,015.003,040.002,945.002,980.002,980.00-1.16%239,563
Sep 18, 20252,775.003,130.002,775.003,015.003,015.007.68%805,212
Sep 17, 20252,820.002,860.002,780.002,800.002,800.00-0.53%216,586
Sep 16, 20252,820.002,880.002,755.002,815.002,815.001.26%235,818
Sep 15, 20252,850.002,875.002,750.002,780.002,780.00-2.46%197,487
Sep 12, 20252,800.002,900.002,710.002,850.002,850.003.45%473,317
Sep 11, 20252,685.002,755.002,680.002,755.002,755.001.29%220,401
Sep 10, 20252,725.002,770.002,660.002,720.002,720.00-1.09%274,106
Sep 9, 20252,715.002,760.002,675.002,750.002,750.002.61%317,427
Sep 8, 20252,815.002,905.002,650.002,680.002,680.00-4.80%574,092
Sep 5, 20252,530.002,815.002,490.002,815.002,815.0012.15%1,031,618
Sep 4, 20252,540.002,540.002,460.002,510.002,510.001.41%53,617
Sep 3, 20252,560.002,560.002,460.002,475.002,475.00-1.59%186,914
Sep 2, 20252,575.002,585.002,505.002,515.002,515.00-1.18%189,079
Sep 1, 20252,540.002,595.002,525.002,545.002,545.00-0.59%134,212
Aug 29, 20252,600.002,650.002,515.002,560.002,560.00-1.54%120,062
Aug 28, 20252,640.002,670.002,575.002,600.002,600.00-1.52%127,712
Aug 27, 20252,600.002,680.002,540.002,640.002,640.001.54%159,993
Aug 26, 20252,560.002,680.002,515.002,600.002,600.002.77%263,102
Aug 25, 20252,510.002,560.002,500.002,530.002,530.001.00%63,876
Aug 22, 20252,600.002,650.002,470.002,505.002,505.00-3.65%207,754
Aug 21, 20252,585.002,665.002,545.002,600.002,600.000.58%228,646
Aug 20, 20252,535.002,590.002,455.002,585.002,585.001.57%219,836
Aug 19, 20252,520.002,630.002,520.002,545.002,545.00-0.78%127,018
Aug 18, 20252,670.002,680.002,540.002,565.002,565.00-3.93%209,566
Aug 14, 20252,610.002,730.002,602.002,670.002,670.002.50%245,337
Aug 13, 20252,610.002,685.002,520.002,605.002,605.00-0.57%419,057
Aug 12, 20252,630.002,735.002,535.002,620.002,620.00-0.76%537,906
Aug 11, 20252,540.002,695.002,520.002,640.002,640.003.94%841,897
Aug 8, 20252,430.002,580.002,420.002,540.002,540.005.83%659,705
Aug 7, 20252,435.002,445.002,335.002,400.002,400.001.27%270,348
Aug 6, 20252,305.002,390.002,295.002,370.002,370.002.16%211,879
Aug 5, 20252,265.002,360.002,265.002,320.002,320.003.34%224,933
Aug 4, 20252,270.002,295.002,235.002,245.002,245.00-1.32%225,285
Aug 1, 20252,345.002,345.002,255.002,275.002,275.00-2.99%333,293
Jul 31, 20252,425.002,425.002,330.002,345.002,345.00-1.47%189,249
Jul 30, 20252,345.002,495.002,330.002,380.002,380.001.49%340,881
Jul 29, 20252,370.002,370.002,295.002,345.002,345.00-1.05%179,454
Jul 28, 20252,425.002,450.002,300.002,370.002,370.00-2.47%443,114
Jul 25, 20252,510.002,510.002,410.002,430.002,430.00-3.95%330,003
Jul 24, 20252,420.002,715.002,350.002,530.002,530.004.76%2,086,411
Jul 23, 20252,465.002,495.002,350.002,415.002,415.00-2.03%342,050
Jul 22, 20252,460.002,635.002,445.002,465.002,465.000.41%1,051,901
Jul 21, 20252,360.002,540.002,315.002,455.002,455.004.91%1,141,846
Jul 18, 20252,315.002,425.002,315.002,340.002,340.002.18%325,803
Jul 17, 20252,290.002,300.002,240.002,290.002,290.001.33%95,543
Jul 16, 20252,295.002,300.002,250.002,260.002,260.00-1.53%150,871
Jul 15, 20252,300.002,350.002,270.002,295.002,295.00-0.22%118,964
Jul 14, 20252,355.002,355.002,280.002,300.002,300.00-1.08%142,133
Jul 11, 20252,290.002,360.002,290.002,325.002,325.001.53%158,450