Skip to main content
Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
-95.00 (-3.89%)
At close: Mar 9, 2026

Kwangmu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,370.002,370.002,190.002,345.002,345.00-3.89%118,072
Mar 6, 20262,335.002,465.002,330.002,440.002,440.004.72%114,159
Mar 5, 20262,210.002,380.002,210.002,330.002,330.009.91%195,537
Mar 4, 20262,385.002,385.002,100.002,120.002,120.00-11.11%399,586
Mar 3, 20262,560.002,600.002,375.002,385.002,385.00-8.80%279,817
Feb 27, 20262,745.002,775.002,540.002,615.002,615.00-4.74%446,808
Feb 26, 20262,575.002,850.002,575.002,745.002,745.007.02%931,985
Feb 25, 20262,580.002,630.002,500.002,565.002,565.00-0.19%233,945
Feb 24, 20262,510.002,620.002,420.002,570.002,570.002.19%258,215
Feb 23, 20262,550.002,590.002,475.002,515.002,515.00-1.37%229,121
Feb 20, 20262,560.002,615.002,485.002,550.002,550.000.59%275,556
Feb 19, 20262,365.002,550.002,365.002,535.002,535.007.19%287,796
Feb 13, 20262,400.002,485.002,350.002,365.002,365.00-1.05%278,579
Feb 12, 20262,460.002,595.002,350.002,390.002,390.00-2.05%246,341
Feb 11, 20262,640.002,685.002,430.002,440.002,440.00-7.40%333,056
Feb 10, 20262,505.002,710.002,440.002,635.002,635.005.19%504,870
Feb 9, 20262,320.002,580.002,300.002,505.002,505.0010.35%742,749
Feb 6, 20262,265.002,335.002,195.002,270.002,270.00-1.30%192,881
Feb 5, 20262,240.002,305.002,225.002,300.002,300.001.55%277,637
Feb 4, 20262,190.002,285.002,100.002,265.002,265.003.42%253,162
Feb 3, 20262,290.002,290.002,120.002,190.002,190.00-1.35%362,927
Feb 2, 20262,290.002,295.002,195.002,220.002,220.00-3.27%260,816
Jan 30, 20262,380.002,380.002,255.002,295.002,295.00-3.57%378,446
Jan 29, 20262,440.002,440.002,325.002,380.002,380.00-0.83%261,324
Jan 28, 20262,570.002,570.002,370.002,400.002,400.00-6.61%602,473
Jan 27, 20262,670.002,685.002,535.002,570.002,570.00-3.75%424,311
Jan 26, 20262,560.002,680.002,560.002,670.002,670.005.33%440,443
Jan 23, 20262,660.002,680.002,485.002,535.002,535.00-3.98%516,543
Jan 22, 20262,370.002,700.002,370.002,640.002,640.0011.16%1,466,446
Jan 21, 20262,350.002,430.002,265.002,375.002,375.000.21%572,512
Jan 20, 20262,270.002,395.002,260.002,370.002,370.004.41%498,906
Jan 19, 20262,245.002,275.002,195.002,270.002,270.001.11%449,017
Jan 16, 20262,280.002,320.002,215.002,245.002,245.00-1.54%350,852
Jan 15, 20262,230.002,290.002,210.002,280.002,280.002.24%352,729
Jan 14, 20262,200.002,230.002,180.002,230.002,230.001.36%253,784
Jan 13, 20262,245.002,290.002,180.002,200.002,200.00-0.90%535,549
Jan 12, 20262,240.002,280.002,160.002,220.002,220.00-0.67%389,465
Jan 9, 20262,240.002,300.002,220.002,235.002,235.000.68%404,887
Jan 8, 20262,250.002,280.002,170.002,220.002,220.00-2.63%293,672
Jan 7, 20262,320.002,335.002,220.002,280.002,280.00-1.08%346,186
Jan 6, 20262,305.002,360.002,280.002,305.002,305.002.90%535,509
Jan 5, 20262,285.002,315.002,185.002,240.002,240.00-3.66%534,561
Jan 2, 20262,190.002,330.002,175.002,325.002,325.006.16%689,747
Dec 30, 20252,165.002,290.002,125.002,190.002,190.003.06%698,133
Dec 29, 20251,888.002,175.001,800.002,125.002,125.0013.70%1,444,390
Dec 26, 20251,892.001,892.001,837.001,869.001,869.00-1.22%98,434
Dec 24, 20251,900.001,979.001,873.001,892.001,892.001.50%177,346
Dec 23, 20251,937.001,937.001,853.001,864.001,864.00-3.82%287,157
Dec 22, 20251,963.002,020.001,931.001,938.001,938.00-0.56%184,283
Dec 19, 20251,941.001,959.001,890.001,949.001,949.000.41%188,846
Dec 18, 20251,994.001,997.001,940.001,941.001,941.00-2.71%263,300
Dec 17, 20252,000.002,015.001,993.001,995.001,995.00-0.25%104,711
Dec 16, 20252,060.002,060.001,995.002,000.002,000.00-0.99%179,718
Dec 15, 20252,085.002,090.001,987.002,020.002,020.00-3.58%416,390
Dec 12, 20252,100.002,120.002,070.002,095.002,095.000.72%150,689
Dec 11, 20252,080.002,080.002,050.002,080.002,080.000.73%196,722
Dec 10, 20252,065.002,090.002,050.002,065.002,065.00-101,991
Dec 9, 20252,075.002,080.002,030.002,065.002,065.00-0.48%218,399
Dec 8, 20252,095.002,095.002,050.002,075.002,075.000.24%170,715
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