Kmw Inc. (KOSDAQ:032500)
South Korea
· Delayed Price · Currency is KRW 15,130
-520 (-3.32%)
At close: Dec 5, 2025
Kmw Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,730.00 | 15,730.00 | 15,220.00 | 15,310.00 | - | -2.17% | 70,301 |
| Dec 4, 2025 | 15,930.00 | 16,110.00 | 15,480.00 | 15,650.00 | 15,650.00 | -0.06% | 195,415 |
| Dec 3, 2025 | 15,150.00 | 15,740.00 | 15,060.00 | 15,660.00 | 15,660.00 | 3.71% | 159,537 |
| Dec 2, 2025 | 15,040.00 | 15,170.00 | 14,600.00 | 15,100.00 | 15,100.00 | 1.21% | 138,572 |
| Dec 1, 2025 | 15,280.00 | 15,490.00 | 14,890.00 | 14,920.00 | 14,920.00 | -1.26% | 174,529 |
| Nov 28, 2025 | 14,990.00 | 15,180.00 | 14,770.00 | 15,110.00 | 15,110.00 | 1.27% | 177,851 |
| Nov 27, 2025 | 15,010.00 | 15,250.00 | 14,740.00 | 14,920.00 | 14,920.00 | 0.81% | 162,158 |
| Nov 26, 2025 | 14,580.00 | 14,940.00 | 14,370.00 | 14,800.00 | 14,800.00 | 2.28% | 117,753 |
| Nov 25, 2025 | 14,510.00 | 14,560.00 | 14,000.00 | 14,470.00 | 14,470.00 | 2.48% | 188,997 |
| Nov 24, 2025 | 14,640.00 | 14,700.00 | 13,930.00 | 14,120.00 | 14,120.00 | -2.22% | 164,126 |
| Nov 21, 2025 | 14,750.00 | 14,870.00 | 14,360.00 | 14,440.00 | 14,440.00 | -4.62% | 162,451 |
| Nov 20, 2025 | 14,730.00 | 15,270.00 | 14,730.00 | 15,140.00 | 15,140.00 | 3.20% | 196,538 |
| Nov 19, 2025 | 15,000.00 | 15,000.00 | 14,110.00 | 14,670.00 | 14,670.00 | -0.54% | 259,535 |
| Nov 18, 2025 | 17,280.00 | 17,280.00 | 14,490.00 | 14,750.00 | 14,750.00 | -0.94% | 964,135 |
| Nov 17, 2025 | 15,140.00 | 15,140.00 | 14,570.00 | 14,890.00 | 14,890.00 | -0.73% | 144,474 |
| Nov 14, 2025 | 15,500.00 | 15,500.00 | 14,920.00 | 15,000.00 | 15,000.00 | -4.03% | 162,890 |
| Nov 13, 2025 | 15,900.00 | 16,250.00 | 15,450.00 | 15,630.00 | 15,630.00 | -2.62% | 248,925 |
| Nov 12, 2025 | 16,840.00 | 16,840.00 | 15,810.00 | 16,050.00 | 16,050.00 | -2.61% | 263,554 |
| Nov 11, 2025 | 16,750.00 | 17,300.00 | 16,160.00 | 16,480.00 | 16,480.00 | 1.92% | 199,133 |
| Nov 10, 2025 | 16,080.00 | 16,400.00 | 15,800.00 | 16,170.00 | 16,170.00 | 1.32% | 123,229 |
| Nov 7, 2025 | 16,100.00 | 16,860.00 | 15,770.00 | 15,960.00 | 15,960.00 | -5.67% | 343,789 |
| Nov 6, 2025 | 17,830.00 | 18,060.00 | 16,700.00 | 16,920.00 | 16,920.00 | -4.19% | 289,181 |
| Nov 5, 2025 | 17,450.00 | 17,940.00 | 16,630.00 | 17,660.00 | 17,660.00 | -1.89% | 382,562 |
| Nov 4, 2025 | 18,300.00 | 18,850.00 | 17,760.00 | 18,000.00 | 18,000.00 | 0.06% | 440,383 |
| Nov 3, 2025 | 17,510.00 | 18,120.00 | 17,070.00 | 17,990.00 | 17,990.00 | 5.76% | 481,849 |
| Oct 31, 2025 | 18,000.00 | 18,000.00 | 16,690.00 | 17,010.00 | 17,010.00 | -9.04% | 912,149 |
| Oct 30, 2025 | 17,590.00 | 18,860.00 | 17,190.00 | 18,700.00 | 18,700.00 | 8.66% | 1,721,212 |
| Oct 29, 2025 | 17,600.00 | 18,430.00 | 16,500.00 | 17,210.00 | 17,210.00 | 17.39% | 2,599,085 |
| Oct 28, 2025 | 13,400.00 | 14,690.00 | 13,170.00 | 14,660.00 | 14,660.00 | 9.00% | 611,330 |
| Oct 27, 2025 | 13,220.00 | 13,540.00 | 13,090.00 | 13,450.00 | 13,450.00 | 1.82% | 141,967 |
| Oct 24, 2025 | 13,480.00 | 13,600.00 | 13,210.00 | 13,210.00 | 13,210.00 | 0.23% | 74,259 |
| Oct 23, 2025 | 13,380.00 | 13,780.00 | 12,500.00 | 13,180.00 | 13,180.00 | -3.02% | 89,182 |
| Oct 22, 2025 | 13,690.00 | 13,890.00 | 13,410.00 | 13,590.00 | 13,590.00 | - | 95,015 |
| Oct 21, 2025 | 13,140.00 | 13,920.00 | 13,130.00 | 13,590.00 | 13,590.00 | 5.19% | 170,588 |
| Oct 20, 2025 | 13,200.00 | 13,480.00 | 12,890.00 | 12,920.00 | 12,920.00 | -1.60% | 90,582 |
| Oct 17, 2025 | 13,330.00 | 13,490.00 | 13,060.00 | 13,130.00 | 13,130.00 | -4.30% | 130,860 |
| Oct 16, 2025 | 13,690.00 | 13,880.00 | 13,450.00 | 13,720.00 | 13,720.00 | 1.40% | 158,291 |
| Oct 15, 2025 | 12,040.00 | 13,530.00 | 12,040.00 | 13,530.00 | 13,530.00 | 12.75% | 332,071 |
| Oct 14, 2025 | 12,500.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.85% | 97,345 |
| Oct 13, 2025 | 12,110.00 | 12,880.00 | 11,990.00 | 12,480.00 | 12,480.00 | -0.08% | 69,668 |
| Oct 10, 2025 | 11,860.00 | 12,770.00 | 11,860.00 | 12,490.00 | 12,490.00 | 5.85% | 159,369 |
| Oct 2, 2025 | 11,750.00 | 12,070.00 | 11,720.00 | 11,800.00 | 11,800.00 | 0.34% | 64,974 |
| Oct 1, 2025 | 11,700.00 | 11,900.00 | 11,700.00 | 11,760.00 | 11,760.00 | 0.17% | 32,601 |
| Sep 30, 2025 | 11,610.00 | 12,000.00 | 11,520.00 | 11,740.00 | 11,740.00 | 1.73% | 45,009 |
| Sep 29, 2025 | 11,780.00 | 11,800.00 | 11,500.00 | 11,540.00 | 11,540.00 | -0.69% | 57,903 |
| Sep 26, 2025 | 12,030.00 | 12,050.00 | 11,600.00 | 11,620.00 | 11,620.00 | -3.33% | 104,723 |
| Sep 25, 2025 | 12,200.00 | 12,310.00 | 11,950.00 | 12,020.00 | 12,020.00 | -2.51% | 65,511 |
| Sep 24, 2025 | 12,400.00 | 12,540.00 | 12,100.00 | 12,330.00 | 12,330.00 | -1.20% | 53,165 |
| Sep 23, 2025 | 12,700.00 | 12,850.00 | 12,400.00 | 12,480.00 | 12,480.00 | -1.27% | 66,270 |
| Sep 22, 2025 | 12,870.00 | 12,870.00 | 12,570.00 | 12,640.00 | 12,640.00 | 0.40% | 66,225 |
| Sep 19, 2025 | 12,770.00 | 12,780.00 | 12,580.00 | 12,590.00 | 12,590.00 | -1.18% | 76,870 |
| Sep 18, 2025 | 13,330.00 | 13,360.00 | 12,550.00 | 12,740.00 | 12,740.00 | -5.63% | 268,090 |
| Sep 17, 2025 | 13,600.00 | 13,650.00 | 13,290.00 | 13,500.00 | 13,500.00 | -1.39% | 79,385 |
| Sep 16, 2025 | 13,760.00 | 14,040.00 | 13,670.00 | 13,690.00 | 13,690.00 | -1.08% | 91,842 |
| Sep 15, 2025 | 13,810.00 | 14,100.00 | 13,760.00 | 13,840.00 | 13,840.00 | 0.29% | 122,892 |
| Sep 12, 2025 | 13,400.00 | 13,820.00 | 13,190.00 | 13,800.00 | 13,800.00 | 3.60% | 141,796 |
| Sep 11, 2025 | 13,300.00 | 13,450.00 | 13,180.00 | 13,320.00 | 13,320.00 | -0.45% | 91,392 |
| Sep 10, 2025 | 13,310.00 | 13,500.00 | 13,250.00 | 13,380.00 | 13,380.00 | -0.07% | 63,685 |
| Sep 9, 2025 | 13,880.00 | 13,890.00 | 13,300.00 | 13,390.00 | 13,390.00 | -3.11% | 99,343 |
| Sep 8, 2025 | 13,200.00 | 13,900.00 | 13,180.00 | 13,820.00 | 13,820.00 | 3.60% | 144,895 |
| Sep 5, 2025 | 12,350.00 | 13,420.00 | 12,250.00 | 13,340.00 | 13,340.00 | 8.72% | 185,214 |
| Sep 4, 2025 | 12,010.00 | 12,290.00 | 12,010.00 | 12,270.00 | 12,270.00 | 0.99% | 34,734 |
| Sep 3, 2025 | 12,020.00 | 12,200.00 | 12,010.00 | 12,150.00 | 12,150.00 | 0.08% | 23,082 |
| Sep 2, 2025 | 12,060.00 | 12,390.00 | 11,710.00 | 12,140.00 | 12,140.00 | 1.17% | 49,347 |
| Sep 1, 2025 | 12,400.00 | 12,460.00 | 11,940.00 | 12,000.00 | 12,000.00 | -3.61% | 70,087 |
| Aug 29, 2025 | 12,690.00 | 12,690.00 | 12,340.00 | 12,450.00 | 12,450.00 | - | 60,455 |
| Aug 28, 2025 | 12,380.00 | 12,640.00 | 12,210.00 | 12,450.00 | 12,450.00 | 0.48% | 37,691 |
| Aug 27, 2025 | 12,290.00 | 12,450.00 | 12,100.00 | 12,390.00 | 12,390.00 | 1.31% | 37,845 |
| Aug 26, 2025 | 12,420.00 | 12,650.00 | 12,230.00 | 12,230.00 | 12,230.00 | -1.21% | 62,938 |
| Aug 25, 2025 | 12,240.00 | 12,540.00 | 12,140.00 | 12,380.00 | 12,380.00 | 1.64% | 98,141 |
| Aug 22, 2025 | 11,620.00 | 12,200.00 | 11,550.00 | 12,180.00 | 12,180.00 | 4.64% | 101,840 |
| Aug 21, 2025 | 11,460.00 | 11,870.00 | 11,330.00 | 11,640.00 | 11,640.00 | 1.84% | 54,622 |
| Aug 20, 2025 | 11,430.00 | 11,430.00 | 11,090.00 | 11,430.00 | 11,430.00 | -0.52% | 150,595 |
| Aug 19, 2025 | 11,950.00 | 12,160.00 | 11,400.00 | 11,490.00 | 11,490.00 | -4.41% | 209,317 |
| Aug 18, 2025 | 12,020.00 | 12,320.00 | 11,950.00 | 12,020.00 | 12,020.00 | -0.25% | 79,101 |
| Aug 14, 2025 | 12,400.00 | 12,400.00 | 11,910.00 | 12,050.00 | 12,050.00 | -1.31% | 116,355 |
| Aug 13, 2025 | 12,320.00 | 12,500.00 | 12,150.00 | 12,210.00 | 12,210.00 | -0.89% | 69,875 |
| Aug 12, 2025 | 12,500.00 | 12,780.00 | 12,320.00 | 12,320.00 | 12,320.00 | -3.14% | 101,845 |
| Aug 11, 2025 | 12,800.00 | 12,950.00 | 12,400.00 | 12,720.00 | 12,720.00 | -0.47% | 65,142 |
| Aug 8, 2025 | 13,020.00 | 13,300.00 | 12,700.00 | 12,780.00 | 12,780.00 | -1.84% | 60,170 |
| Aug 7, 2025 | 13,490.00 | 13,490.00 | 12,860.00 | 13,020.00 | 13,020.00 | -1.06% | 54,194 |
| Aug 6, 2025 | 13,370.00 | 13,370.00 | 13,090.00 | 13,160.00 | 13,160.00 | -0.30% | 36,598 |
| Aug 5, 2025 | 13,820.00 | 13,820.00 | 13,200.00 | 13,200.00 | 13,200.00 | -2.29% | 93,796 |
| Aug 4, 2025 | 13,120.00 | 13,740.00 | 13,070.00 | 13,510.00 | 13,510.00 | 3.29% | 112,876 |
| Aug 1, 2025 | 13,200.00 | 13,200.00 | 12,650.00 | 13,080.00 | 13,080.00 | -0.98% | 156,764 |
| Jul 31, 2025 | 13,000.00 | 13,360.00 | 13,000.00 | 13,210.00 | 13,210.00 | -0.53% | 74,125 |
| Jul 30, 2025 | 13,100.00 | 13,300.00 | 12,810.00 | 13,280.00 | 13,280.00 | 0.99% | 140,012 |
| Jul 29, 2025 | 13,920.00 | 13,970.00 | 13,060.00 | 13,150.00 | 13,150.00 | -6.74% | 249,410 |
| Jul 28, 2025 | 13,970.00 | 14,280.00 | 13,710.00 | 14,100.00 | 14,100.00 | 0.93% | 108,087 |
| Jul 25, 2025 | 14,170.00 | 14,210.00 | 13,960.00 | 13,970.00 | 13,970.00 | -1.69% | 76,322 |
| Jul 24, 2025 | 14,320.00 | 14,750.00 | 14,000.00 | 14,210.00 | 14,210.00 | -0.77% | 172,950 |
| Jul 23, 2025 | 14,210.00 | 14,420.00 | 13,840.00 | 14,320.00 | 14,320.00 | 0.99% | 158,395 |
| Jul 22, 2025 | 14,500.00 | 14,800.00 | 14,010.00 | 14,180.00 | 14,180.00 | -4.38% | 230,697 |
| Jul 21, 2025 | 14,860.00 | 15,110.00 | 14,700.00 | 14,830.00 | 14,830.00 | -1.72% | 101,792 |
| Jul 18, 2025 | 14,940.00 | 15,450.00 | 14,450.00 | 15,090.00 | 15,090.00 | 1.55% | 292,864 |
| Jul 17, 2025 | 14,300.00 | 15,250.00 | 14,300.00 | 14,860.00 | 14,860.00 | 5.02% | 496,987 |
| Jul 16, 2025 | 13,630.00 | 14,490.00 | 13,600.00 | 14,150.00 | 14,150.00 | 3.82% | 282,703 |
| Jul 15, 2025 | 13,510.00 | 13,850.00 | 13,410.00 | 13,630.00 | 13,630.00 | -0.58% | 91,973 |
| Jul 14, 2025 | 13,950.00 | 14,130.00 | 13,600.00 | 13,710.00 | 13,710.00 | -2.56% | 79,703 |
| Jul 11, 2025 | 14,600.00 | 14,600.00 | 14,030.00 | 14,070.00 | 14,070.00 | -3.56% | 157,913 |