Skip to main content
Kmw Inc. (KOSDAQ:032500)
South Korea flag South Korea · Delayed Price · Currency is KRW
18,100
+900 (5.23%)
At close: Mar 6, 2026

Kmw Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617,040.0018,200.0016,920.0018,100.0018,100.005.23%208,569
Mar 5, 202616,820.0017,930.0016,240.0017,200.0017,200.0012.71%359,623
Mar 4, 202617,070.0017,760.0015,250.0015,260.0015,260.00-14.94%525,718
Mar 3, 202618,490.0019,720.0017,940.0017,940.0017,940.00-4.06%442,671
Feb 27, 202618,600.0019,240.0018,500.0018,700.0018,700.00-1.11%185,887
Feb 26, 202619,380.0019,380.0018,230.0018,910.0018,910.00-0.73%271,064
Feb 25, 202619,680.0019,725.0018,910.0019,050.0019,050.00-0.05%210,962
Feb 24, 202619,910.0020,150.0019,020.0019,060.0019,060.00-3.49%273,866
Feb 23, 202621,050.0021,050.0019,560.0019,750.0019,750.00-5.73%322,773
Feb 20, 202621,500.0021,700.0020,050.0020,950.0020,950.001.45%287,107
Feb 19, 202618,930.0020,800.0018,890.0020,650.0020,650.0012.35%700,211
Feb 13, 202618,200.0018,680.0018,090.0018,380.0018,380.00-0.05%117,935
Feb 12, 202618,390.0018,710.0018,340.0018,390.0018,390.00-1.08%171,170
Feb 11, 202618,560.0019,200.0018,390.0018,590.0018,590.000.22%151,673
Feb 10, 202619,400.0019,400.0018,550.0018,550.0018,550.00-3.39%182,100
Feb 9, 202619,000.0019,300.0018,520.0019,200.0019,200.004.35%250,440
Feb 6, 202617,800.0019,150.0017,130.0018,400.0018,400.00-0.54%307,588
Feb 5, 202618,410.0019,220.0018,340.0018,500.0018,500.00-1.91%202,654
Feb 4, 202619,180.0019,240.0018,530.0018,860.0018,860.00-0.84%199,862
Feb 3, 202618,800.0019,650.0018,600.0019,020.0019,020.005.26%383,097
Feb 2, 202618,100.0019,540.0017,800.0018,070.0018,070.00-4.49%491,562
Jan 30, 202618,970.0019,580.0018,250.0018,920.0018,920.000.48%566,200
Jan 29, 202619,000.0019,540.0017,490.0018,830.0018,830.001.62%783,541
Jan 28, 202617,950.0018,710.0017,750.0018,530.0018,530.005.05%718,148
Jan 27, 202617,000.0017,920.0016,690.0017,640.0017,640.003.16%548,924
Jan 26, 202615,860.0017,100.0015,800.0017,100.0017,100.008.43%773,915
Jan 23, 202615,800.0015,860.0015,280.0015,770.0015,770.002.27%275,339
Jan 22, 202615,630.0015,900.0015,040.0015,420.0015,420.00-0.26%246,860
Jan 21, 202615,000.0015,720.0014,800.0015,460.0015,460.000.91%244,507
Jan 20, 202614,400.0015,580.0014,100.0015,320.0015,320.006.46%405,798
Jan 19, 202614,300.0014,560.0014,190.0014,390.0014,390.000.14%160,191
Jan 16, 202614,640.0014,860.0014,340.0014,370.0014,370.00-1.64%162,439
Jan 15, 202614,460.0014,690.0014,320.0014,610.0014,610.000.34%111,745
Jan 14, 202614,650.0014,740.0014,490.0014,560.0014,560.00-1.49%89,069
Jan 13, 202614,570.0014,860.0014,390.0014,780.0014,780.001.44%139,423
Jan 12, 202614,840.0014,850.0014,420.0014,570.0014,570.00-1.49%147,976
Jan 9, 202614,960.0015,100.0014,750.0014,790.0014,790.00-0.20%107,559
Jan 8, 202615,210.0015,450.0014,820.0014,820.0014,820.00-2.76%133,587
Jan 7, 202615,860.0015,910.0015,070.0015,240.0015,240.00-3.91%217,139
Jan 6, 202615,800.0016,000.0015,540.0015,860.0015,860.00-0.44%136,323
Jan 5, 202615,700.0016,400.0015,510.0015,930.0015,930.000.76%275,031
Jan 2, 202614,400.0015,880.0014,360.0015,810.0015,810.009.79%300,459
Dec 30, 202515,010.0015,130.0014,350.0014,400.0014,400.00-4.95%153,202
Dec 29, 202514,920.0015,230.0014,730.0015,150.0015,150.00-0.33%93,457
Dec 26, 202515,130.0015,200.0014,990.0015,200.0015,200.000.46%116,920
Dec 24, 202515,120.0015,170.0014,930.0015,130.0015,130.000.67%82,579
Dec 23, 202516,400.0016,400.0014,810.0015,030.0015,030.00-8.35%396,961
Dec 22, 202515,900.0016,410.0015,830.0016,400.0016,400.004.19%267,940
Dec 19, 202515,580.0015,870.0015,340.0015,740.0015,740.002.88%186,245
Dec 18, 202515,280.0015,410.0015,020.0015,300.0015,300.00-0.52%82,123
Dec 17, 202515,270.0015,590.0015,100.0015,380.0015,380.000.98%139,703
Dec 16, 202516,020.0016,020.0015,140.0015,230.0015,230.00-4.81%188,843
Dec 15, 202515,450.0016,020.0015,050.0016,000.0016,000.000.95%179,952
Dec 12, 202515,780.0015,860.0015,510.0015,850.0015,850.001.41%131,757
Dec 11, 202515,880.0015,880.0015,460.0015,630.0015,630.000.13%180,037
Dec 10, 202514,720.0015,680.0014,720.0015,610.0015,610.006.12%217,001
Dec 9, 202514,890.0014,940.0014,700.0014,710.0014,710.00-1.21%79,191
Dec 8, 202515,060.0015,080.0014,820.0014,890.0014,890.00-1.59%100,871
Dec 5, 202515,730.0015,730.0014,880.0015,130.0015,130.00-3.32%225,228
Dec 4, 202515,930.0016,110.0015,480.0015,650.0015,650.00-0.06%195,415
Dec 3, 202515,150.0015,740.0015,060.0015,660.0015,660.003.71%159,537
Dec 2, 202515,040.0015,170.0014,600.0015,100.0015,100.001.21%138,572
Dec 1, 202515,280.0015,490.0014,890.0014,920.0014,920.00-1.26%174,529
Nov 28, 202514,990.0015,180.0014,770.0015,110.0015,110.001.27%177,851
Nov 27, 202515,010.0015,250.0014,740.0014,920.0014,920.000.81%162,158
Nov 26, 202514,580.0014,940.0014,370.0014,800.0014,800.002.28%117,753
Nov 25, 202514,510.0014,560.0014,000.0014,470.0014,470.002.48%188,997
Nov 24, 202514,640.0014,700.0013,930.0014,120.0014,120.00-2.22%164,126
Nov 21, 202514,750.0014,870.0014,360.0014,440.0014,440.00-4.62%162,451
Nov 20, 202514,730.0015,270.0014,730.0015,140.0015,140.003.20%196,538
Nov 19, 202515,000.0015,000.0014,110.0014,670.0014,670.00-0.54%259,535
Nov 18, 202517,280.0017,280.0014,490.0014,750.0014,750.00-0.94%964,135
Nov 17, 202515,140.0015,140.0014,570.0014,890.0014,890.00-0.73%144,474
Nov 14, 202515,500.0015,500.0014,920.0015,000.0015,000.00-4.03%162,890
Nov 13, 202515,900.0016,250.0015,450.0015,630.0015,630.00-2.62%248,925
Nov 12, 202516,840.0016,840.0015,810.0016,050.0016,050.00-2.61%263,554
Nov 11, 202516,750.0017,300.0016,160.0016,480.0016,480.001.92%199,133
Nov 10, 202516,080.0016,400.0015,800.0016,170.0016,170.001.32%123,229
Nov 7, 202516,100.0016,860.0015,770.0015,960.0015,960.00-5.67%343,789
Nov 6, 202517,830.0018,060.0016,700.0016,920.0016,920.00-4.19%289,181
Nov 5, 202517,450.0017,940.0016,630.0017,660.0017,660.00-1.89%382,562
Nov 4, 202518,300.0018,850.0017,760.0018,000.0018,000.000.06%440,383
Nov 3, 202517,510.0018,120.0017,070.0017,990.0017,990.005.76%481,849
Oct 31, 202518,000.0018,000.0016,690.0017,010.0017,010.00-9.04%912,149
Oct 30, 202517,590.0018,860.0017,190.0018,700.0018,700.008.66%1,721,212
Oct 29, 202517,600.0018,430.0016,500.0017,210.0017,210.0017.39%2,599,085
Oct 28, 202513,400.0014,690.0013,170.0014,660.0014,660.009.00%611,330
Oct 27, 202513,220.0013,540.0013,090.0013,450.0013,450.001.82%141,967
Oct 24, 202513,480.0013,600.0013,210.0013,210.0013,210.000.23%74,259
Oct 23, 202513,380.0013,780.0012,500.0013,180.0013,180.00-3.02%89,182
Oct 22, 202513,690.0013,890.0013,410.0013,590.0013,590.00-95,015
Oct 21, 202513,140.0013,920.0013,130.0013,590.0013,590.005.19%170,588
Oct 20, 202513,200.0013,480.0012,890.0012,920.0012,920.00-1.60%90,582
Oct 17, 202513,330.0013,490.0013,060.0013,130.0013,130.00-4.30%130,860
Oct 16, 202513,690.0013,880.0013,450.0013,720.0013,720.001.40%158,291
Oct 15, 202512,040.0013,530.0012,040.0013,530.0013,530.0012.75%332,071
Oct 14, 202512,500.0012,600.0012,000.0012,000.0012,000.00-3.85%97,345
Oct 13, 202512,110.0012,880.0011,990.0012,480.0012,480.00-0.08%69,668
Oct 10, 202511,860.0012,770.0011,860.0012,490.0012,490.005.85%159,369
Oct 2, 202511,750.0012,070.0011,720.0011,800.0011,800.000.34%64,974