Skip to main content
Kwangmu Co.,Ltd. (KOSDAQ:029480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
+40.00 (1.84%)
At close: Apr 28, 2026

Kwangmu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,205.002,225.002,150.002,175.002,175.00-1.81%377,428
Apr 28, 20262,175.002,325.002,140.002,215.002,215.001.84%586,151
Apr 27, 20262,160.002,175.002,100.002,175.002,175.000.93%517,964
Apr 24, 20262,140.002,180.002,120.002,155.002,155.000.70%229,584
Apr 23, 20262,265.002,280.002,135.002,140.002,140.00-5.31%534,334
Apr 22, 20262,445.002,445.002,240.002,260.002,260.00-2.59%462,702
Apr 21, 20262,205.002,515.002,180.002,320.002,320.005.45%2,109,442
Apr 20, 20262,205.002,225.002,165.002,200.002,200.00-0.23%193,327
Apr 17, 20262,245.002,345.002,160.002,205.002,205.00-1.12%365,278
Apr 16, 20262,230.002,275.002,170.002,230.002,230.001.13%486,419
Apr 15, 20262,340.002,355.002,170.002,205.002,205.00-3.08%793,981
Apr 14, 20262,415.002,550.002,260.002,275.002,275.00-5.21%918,870
Apr 13, 20262,070.002,615.002,025.002,400.002,400.0015.66%2,817,899
Apr 10, 20262,130.002,130.002,050.002,075.002,075.00-2.12%213,155
Apr 9, 20262,170.002,190.002,030.002,120.002,120.00-2.30%275,854
Apr 8, 20262,075.002,190.002,060.002,170.002,170.005.60%249,002
Apr 7, 20262,010.002,110.001,999.002,055.002,055.003.89%211,502
Apr 6, 20262,015.002,040.001,974.001,978.001,978.00-1.84%168,285
Apr 3, 20262,050.002,170.001,996.002,015.002,015.000.75%204,830
Apr 2, 20262,095.002,140.001,995.002,000.002,000.00-3.61%226,224
Apr 1, 20262,090.002,090.002,030.002,075.002,075.004.38%171,170
Mar 31, 20262,050.002,160.001,980.001,988.001,988.00-3.02%256,712
Mar 30, 20262,125.002,160.002,050.002,050.002,050.00-7.03%224,419
Mar 27, 20262,130.002,215.002,105.002,205.002,205.002.80%78,655
Mar 26, 20262,240.002,280.002,145.002,145.002,145.00-4.24%156,837
Mar 25, 20262,120.002,385.002,115.002,240.002,240.005.66%584,568
Mar 24, 20262,150.002,190.002,050.002,120.002,120.00-0.24%233,693
Mar 23, 20262,300.002,300.002,125.002,125.002,125.00-7.61%266,381
Mar 20, 20262,300.002,340.002,220.002,300.002,300.001.55%224,460
Mar 19, 20262,240.002,365.002,205.002,265.002,265.000.22%136,298
Mar 18, 20262,265.002,295.002,210.002,260.002,260.00-126,131
Mar 17, 20262,280.002,310.002,235.002,260.002,260.001.12%68,002
Mar 16, 20262,290.002,290.002,200.002,235.002,235.00-2.40%127,188
Mar 13, 20262,290.002,300.002,205.002,290.002,290.00-125,905
Mar 12, 20262,235.002,300.002,215.002,290.002,290.002.92%139,638
Mar 11, 20262,335.002,380.002,205.002,225.002,225.00-4.30%175,640
Mar 10, 20262,425.002,425.002,250.002,325.002,325.00-0.85%102,667
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