Kmw Inc. (KOSDAQ:032500)
South Korea
· Delayed Price · Currency is KRW 28,550
-1,400 (-4.67%)
Apr 28, 2026, 3:30 PM KST
Kmw Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30,100.00 | 30,100.00 | 28,550.00 | 28,550.00 | 28,550.00 | -4.67% | 380,974 |
| Apr 27, 2026 | 29,600.00 | 30,750.00 | 29,550.00 | 29,950.00 | 29,950.00 | 1.35% | 330,162 |
| Apr 24, 2026 | 30,250.00 | 30,450.00 | 29,000.00 | 29,550.00 | 29,550.00 | -3.27% | 464,070 |
| Apr 23, 2026 | 31,250.00 | 31,600.00 | 29,700.00 | 30,550.00 | 30,550.00 | -2.55% | 401,211 |
| Apr 22, 2026 | 30,350.00 | 31,350.00 | 29,750.00 | 31,350.00 | 31,350.00 | 1.79% | 402,411 |
| Apr 21, 2026 | 30,900.00 | 31,350.00 | 30,000.00 | 30,800.00 | 30,800.00 | 1.32% | 408,145 |
| Apr 20, 2026 | 30,600.00 | 31,000.00 | 29,550.00 | 30,400.00 | 30,400.00 | -1.30% | 456,456 |
| Apr 17, 2026 | 31,100.00 | 31,400.00 | 29,650.00 | 30,800.00 | 30,800.00 | 2.33% | 425,467 |
| Apr 16, 2026 | 33,300.00 | 33,300.00 | 29,800.00 | 30,100.00 | 30,100.00 | -11.73% | 1,349,982 |
| Apr 15, 2026 | 32,000.00 | 35,150.00 | 30,350.00 | 34,100.00 | 34,100.00 | 19.86% | 2,713,809 |
| Apr 14, 2026 | 28,950.00 | 28,950.00 | 26,950.00 | 28,450.00 | 28,450.00 | 2.52% | 617,315 |
| Apr 13, 2026 | 26,650.00 | 27,900.00 | 26,450.00 | 27,750.00 | 27,750.00 | 3.16% | 640,881 |
| Apr 10, 2026 | 25,000.00 | 27,550.00 | 24,600.00 | 26,900.00 | 26,900.00 | 8.69% | 800,418 |
| Apr 9, 2026 | 26,900.00 | 26,900.00 | 24,300.00 | 24,750.00 | 24,750.00 | -6.78% | 784,340 |
| Apr 8, 2026 | 28,300.00 | 28,400.00 | 26,500.00 | 26,550.00 | 26,550.00 | 0.76% | 816,190 |
| Apr 7, 2026 | 27,800.00 | 27,800.00 | 25,550.00 | 26,350.00 | 26,350.00 | -3.83% | 498,796 |
| Apr 6, 2026 | 28,200.00 | 29,150.00 | 27,200.00 | 27,400.00 | 27,400.00 | -3.86% | 356,462 |
| Apr 3, 2026 | 29,100.00 | 29,700.00 | 27,650.00 | 28,500.00 | 28,500.00 | 3.26% | 471,870 |
| Apr 2, 2026 | 29,650.00 | 29,750.00 | 26,700.00 | 27,600.00 | 27,600.00 | -5.48% | 799,743 |
| Apr 1, 2026 | 27,200.00 | 29,850.00 | 26,850.00 | 29,200.00 | 29,200.00 | 14.73% | 924,091 |
| Mar 31, 2026 | 26,650.00 | 27,650.00 | 25,200.00 | 25,450.00 | 25,450.00 | -6.61% | 449,738 |
| Mar 30, 2026 | 27,600.00 | 27,900.00 | 26,650.00 | 27,250.00 | 27,250.00 | -7.47% | 411,340 |
| Mar 27, 2026 | 27,750.00 | 29,750.00 | 27,600.00 | 29,450.00 | 29,450.00 | 0.86% | 665,866 |
| Mar 26, 2026 | 31,650.00 | 32,000.00 | 29,000.00 | 29,200.00 | 29,200.00 | -12.05% | 806,131 |
| Mar 25, 2026 | 30,350.00 | 33,550.00 | 29,800.00 | 33,200.00 | 33,200.00 | 15.28% | 1,328,962 |
| Mar 24, 2026 | 30,300.00 | 30,750.00 | 27,550.00 | 28,800.00 | 28,800.00 | 2.13% | 766,578 |
| Mar 23, 2026 | 31,400.00 | 32,600.00 | 28,100.00 | 28,200.00 | 28,200.00 | -14.42% | 1,092,238 |
| Mar 20, 2026 | 29,700.00 | 33,800.00 | 28,900.00 | 32,950.00 | 32,950.00 | 12.84% | 1,688,747 |
| Mar 19, 2026 | 27,700.00 | 30,450.00 | 27,650.00 | 29,200.00 | 29,200.00 | 1.21% | 701,151 |
| Mar 18, 2026 | 30,200.00 | 30,500.00 | 28,000.00 | 28,850.00 | 28,850.00 | 0.35% | 737,242 |
| Mar 17, 2026 | 29,050.00 | 31,950.00 | 28,050.00 | 28,750.00 | 28,750.00 | 10.58% | 2,175,767 |
| Mar 16, 2026 | 28,500.00 | 28,550.00 | 25,100.00 | 26,000.00 | 26,000.00 | -1.52% | 987,978 |
| Mar 13, 2026 | 25,500.00 | 26,650.00 | 24,450.00 | 26,400.00 | 26,400.00 | 0.96% | 1,032,127 |
| Mar 12, 2026 | 25,100.00 | 27,600.00 | 24,000.00 | 26,150.00 | 26,150.00 | 5.87% | 2,817,967 |
| Mar 11, 2026 | 19,610.00 | 24,700.00 | 19,330.00 | 24,700.00 | 24,700.00 | 29.80% | 3,614,380 |
| Mar 10, 2026 | 17,870.00 | 19,840.00 | 17,450.00 | 19,030.00 | 19,030.00 | 13.41% | 605,611 |
| Mar 9, 2026 | 16,930.00 | 17,380.00 | 16,210.00 | 16,780.00 | 16,780.00 | -7.29% | 239,221 |
| Mar 6, 2026 | 17,040.00 | 18,200.00 | 16,920.00 | 18,100.00 | 18,100.00 | 5.23% | 208,569 |
| Mar 5, 2026 | 16,820.00 | 17,930.00 | 16,240.00 | 17,200.00 | 17,200.00 | 12.71% | 359,623 |
| Mar 4, 2026 | 17,070.00 | 17,760.00 | 15,250.00 | 15,260.00 | 15,260.00 | -14.94% | 525,718 |
| Mar 3, 2026 | 18,490.00 | 19,720.00 | 17,940.00 | 17,940.00 | 17,940.00 | -4.06% | 442,671 |
| Feb 27, 2026 | 18,600.00 | 19,240.00 | 18,500.00 | 18,700.00 | 18,700.00 | -1.11% | 185,887 |
| Feb 26, 2026 | 19,380.00 | 19,380.00 | 18,230.00 | 18,910.00 | 18,910.00 | -0.73% | 271,064 |
| Feb 25, 2026 | 19,680.00 | 19,725.00 | 18,910.00 | 19,050.00 | 19,050.00 | -0.05% | 210,962 |
| Feb 24, 2026 | 19,910.00 | 20,150.00 | 19,020.00 | 19,060.00 | 19,060.00 | -3.49% | 273,866 |
| Feb 23, 2026 | 21,050.00 | 21,050.00 | 19,560.00 | 19,750.00 | 19,750.00 | -5.73% | 322,773 |
| Feb 20, 2026 | 21,500.00 | 21,700.00 | 20,050.00 | 20,950.00 | 20,950.00 | 1.45% | 287,107 |
| Feb 19, 2026 | 18,930.00 | 20,800.00 | 18,890.00 | 20,650.00 | 20,650.00 | 12.35% | 700,211 |
| Feb 13, 2026 | 18,200.00 | 18,680.00 | 18,090.00 | 18,380.00 | 18,380.00 | -0.05% | 117,935 |
| Feb 12, 2026 | 18,390.00 | 18,710.00 | 18,340.00 | 18,390.00 | 18,390.00 | -1.08% | 171,170 |
| Feb 11, 2026 | 18,560.00 | 19,200.00 | 18,390.00 | 18,590.00 | 18,590.00 | 0.22% | 151,673 |
| Feb 10, 2026 | 19,400.00 | 19,400.00 | 18,550.00 | 18,550.00 | 18,550.00 | -3.39% | 182,100 |
| Feb 9, 2026 | 19,000.00 | 19,300.00 | 18,520.00 | 19,200.00 | 19,200.00 | 4.35% | 250,440 |
| Feb 6, 2026 | 17,800.00 | 19,150.00 | 17,130.00 | 18,400.00 | 18,400.00 | -0.54% | 307,588 |
| Feb 5, 2026 | 18,410.00 | 19,220.00 | 18,340.00 | 18,500.00 | 18,500.00 | -1.91% | 202,654 |
| Feb 4, 2026 | 19,180.00 | 19,240.00 | 18,530.00 | 18,860.00 | 18,860.00 | -0.84% | 199,862 |
| Feb 3, 2026 | 18,800.00 | 19,650.00 | 18,600.00 | 19,020.00 | 19,020.00 | 5.26% | 383,097 |
| Feb 2, 2026 | 18,100.00 | 19,540.00 | 17,800.00 | 18,070.00 | 18,070.00 | -4.49% | 491,562 |
| Jan 30, 2026 | 18,970.00 | 19,580.00 | 18,250.00 | 18,920.00 | 18,920.00 | 0.48% | 566,200 |
| Jan 29, 2026 | 19,000.00 | 19,540.00 | 17,490.00 | 18,830.00 | 18,830.00 | 1.62% | 783,541 |
| Jan 28, 2026 | 17,950.00 | 18,710.00 | 17,750.00 | 18,530.00 | 18,530.00 | 5.05% | 718,148 |
| Jan 27, 2026 | 17,000.00 | 17,920.00 | 16,690.00 | 17,640.00 | 17,640.00 | 3.16% | 548,924 |
| Jan 26, 2026 | 15,860.00 | 17,100.00 | 15,800.00 | 17,100.00 | 17,100.00 | 8.43% | 773,915 |
| Jan 23, 2026 | 15,800.00 | 15,860.00 | 15,280.00 | 15,770.00 | 15,770.00 | 2.27% | 275,339 |
| Jan 22, 2026 | 15,630.00 | 15,900.00 | 15,040.00 | 15,420.00 | 15,420.00 | -0.26% | 246,860 |
| Jan 21, 2026 | 15,000.00 | 15,720.00 | 14,800.00 | 15,460.00 | 15,460.00 | 0.91% | 244,507 |
| Jan 20, 2026 | 14,400.00 | 15,580.00 | 14,100.00 | 15,320.00 | 15,320.00 | 6.46% | 405,798 |
| Jan 19, 2026 | 14,300.00 | 14,560.00 | 14,190.00 | 14,390.00 | 14,390.00 | 0.14% | 160,191 |
| Jan 16, 2026 | 14,640.00 | 14,860.00 | 14,340.00 | 14,370.00 | 14,370.00 | -1.64% | 162,439 |
| Jan 15, 2026 | 14,460.00 | 14,690.00 | 14,320.00 | 14,610.00 | 14,610.00 | 0.34% | 111,745 |
| Jan 14, 2026 | 14,650.00 | 14,740.00 | 14,490.00 | 14,560.00 | 14,560.00 | -1.49% | 89,069 |
| Jan 13, 2026 | 14,570.00 | 14,860.00 | 14,390.00 | 14,780.00 | 14,780.00 | 1.44% | 139,423 |
| Jan 12, 2026 | 14,840.00 | 14,850.00 | 14,420.00 | 14,570.00 | 14,570.00 | -1.49% | 147,976 |
| Jan 9, 2026 | 14,960.00 | 15,100.00 | 14,750.00 | 14,790.00 | 14,790.00 | -0.20% | 107,559 |
| Jan 8, 2026 | 15,210.00 | 15,450.00 | 14,820.00 | 14,820.00 | 14,820.00 | -2.76% | 133,587 |
| Jan 7, 2026 | 15,860.00 | 15,910.00 | 15,070.00 | 15,240.00 | 15,240.00 | -3.91% | 217,139 |
| Jan 6, 2026 | 15,800.00 | 16,000.00 | 15,540.00 | 15,860.00 | 15,860.00 | -0.44% | 136,323 |
| Jan 5, 2026 | 15,700.00 | 16,400.00 | 15,510.00 | 15,930.00 | 15,930.00 | 0.76% | 275,031 |
| Jan 2, 2026 | 14,400.00 | 15,880.00 | 14,360.00 | 15,810.00 | 15,810.00 | 9.79% | 300,459 |
| Dec 30, 2025 | 15,010.00 | 15,130.00 | 14,350.00 | 14,400.00 | 14,400.00 | -4.95% | 153,202 |
| Dec 29, 2025 | 14,920.00 | 15,230.00 | 14,730.00 | 15,150.00 | 15,150.00 | -0.33% | 93,457 |
| Dec 26, 2025 | 15,130.00 | 15,200.00 | 14,990.00 | 15,200.00 | 15,200.00 | 0.46% | 116,920 |
| Dec 24, 2025 | 15,120.00 | 15,170.00 | 14,930.00 | 15,130.00 | 15,130.00 | 0.67% | 82,579 |
| Dec 23, 2025 | 16,400.00 | 16,400.00 | 14,810.00 | 15,030.00 | 15,030.00 | -8.35% | 396,961 |
| Dec 22, 2025 | 15,900.00 | 16,410.00 | 15,830.00 | 16,400.00 | 16,400.00 | 4.19% | 267,940 |
| Dec 19, 2025 | 15,580.00 | 15,870.00 | 15,340.00 | 15,740.00 | 15,740.00 | 2.88% | 186,245 |
| Dec 18, 2025 | 15,280.00 | 15,410.00 | 15,020.00 | 15,300.00 | 15,300.00 | -0.52% | 82,123 |
| Dec 17, 2025 | 15,270.00 | 15,590.00 | 15,100.00 | 15,380.00 | 15,380.00 | 0.98% | 139,703 |
| Dec 16, 2025 | 16,020.00 | 16,020.00 | 15,140.00 | 15,230.00 | 15,230.00 | -4.81% | 188,843 |
| Dec 15, 2025 | 15,450.00 | 16,020.00 | 15,050.00 | 16,000.00 | 16,000.00 | 0.95% | 179,952 |
| Dec 12, 2025 | 15,780.00 | 15,860.00 | 15,510.00 | 15,850.00 | 15,850.00 | 1.41% | 131,757 |
| Dec 11, 2025 | 15,880.00 | 15,880.00 | 15,460.00 | 15,630.00 | 15,630.00 | 0.13% | 180,037 |
| Dec 10, 2025 | 14,720.00 | 15,680.00 | 14,720.00 | 15,610.00 | 15,610.00 | 6.12% | 217,001 |
| Dec 9, 2025 | 14,890.00 | 14,940.00 | 14,700.00 | 14,710.00 | 14,710.00 | -1.21% | 79,191 |
| Dec 8, 2025 | 15,060.00 | 15,080.00 | 14,820.00 | 14,890.00 | 14,890.00 | -1.59% | 100,871 |
| Dec 5, 2025 | 15,730.00 | 15,730.00 | 14,880.00 | 15,130.00 | 15,130.00 | -3.32% | 225,228 |
| 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 |