Kwangmu Co.Ltd. 029480
KRX · South Korea · Communications
KRW 1,382.00+9.00 (+0.66%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,382.00 | +0.66% | KRW 1,378.00 | KRW 1,384.00 | KRW 1,356.00 | 42.54K |
| 2026-09-30 | KRW 1,373.00 | -0.94% | KRW 1,398.00 | KRW 1,400.00 | KRW 1,372.00 | 42.93K |
| 2026-09-29 | KRW 1,386.00 | -1.00% | KRW 1,419.00 | KRW 1,419.00 | KRW 1,369.00 | 43.56K |
| 2026-09-28 | KRW 1,400.00 | +1.08% | KRW 1,412.00 | KRW 1,419.00 | KRW 1,398.00 | 25.41K |
| 2026-09-23 | KRW 1,385.00 | -0.93% | KRW 1,385.00 | KRW 1,405.00 | KRW 1,380.00 | 77.50K |
| 2026-09-22 | KRW 1,398.00 | -0.85% | KRW 1,410.00 | KRW 1,425.00 | KRW 1,380.00 | 99.97K |
| 2026-09-21 | KRW 1,410.00 | -0.63% | KRW 1,419.00 | KRW 1,420.00 | KRW 1,391.00 | 66.75K |
| 2026-09-18 | KRW 1,419.00 | -0.21% | KRW 1,421.00 | KRW 1,440.00 | KRW 1,403.00 | 82.29K |
| 2026-09-17 | KRW 1,422.00 | +1.57% | KRW 1,421.00 | KRW 1,444.00 | KRW 1,377.00 | 85.47K |
| 2026-09-16 | KRW 1,400.00 | -2.64% | KRW 1,438.00 | KRW 1,438.00 | KRW 1,400.00 | 82.87K |
| 2026-09-15 | KRW 1,438.00 | -0.14% | KRW 1,440.00 | KRW 1,470.00 | KRW 1,427.00 | 103.40K |
| 2026-09-14 | KRW 1,440.00 | -1.30% | KRW 1,450.00 | KRW 1,495.00 | KRW 1,416.00 | 97.98K |
| 2026-09-11 | KRW 1,459.00 | -2.28% | KRW 1,435.00 | KRW 1,488.00 | KRW 1,435.00 | 47.41K |
| 2026-09-10 | KRW 1,493.00 | -3.55% | KRW 1,548.00 | KRW 1,609.00 | KRW 1,482.00 | 127.64K |
| 2026-09-09 | KRW 1,548.00 | -0.06% | KRW 1,550.00 | KRW 1,630.00 | KRW 1,475.00 | 96.23K |
| 2026-09-08 | KRW 1,549.00 | +5.02% | KRW 1,505.00 | KRW 1,570.00 | KRW 1,463.00 | 217.93K |
| 2026-09-07 | KRW 1,475.00 | +3.36% | KRW 1,428.00 | KRW 1,495.00 | KRW 1,423.00 | 57.14K |
| 2026-09-04 | KRW 1,427.00 | +2.00% | KRW 1,405.00 | KRW 1,437.00 | KRW 1,400.00 | 36.96K |
| 2026-09-03 | KRW 1,399.00 | -2.91% | KRW 1,431.00 | KRW 1,469.00 | KRW 1,390.00 | 77.10K |
| 2026-09-02 | KRW 1,441.00 | -2.90% | KRW 1,477.00 | KRW 1,480.00 | KRW 1,433.00 | 35.69K |
| 2026-09-01 | KRW 1,484.00 | -0.60% | KRW 1,493.00 | KRW 1,520.00 | KRW 1,472.00 | 26.67K |
| 2026-08-31 | KRW 1,493.00 | -0.13% | KRW 1,495.00 | KRW 1,507.00 | KRW 1,451.00 | 46.66K |
| 2026-08-28 | KRW 1,495.00 | +1.01% | KRW 1,503.00 | KRW 1,519.00 | KRW 1,435.00 | 55.98K |
| 2026-08-27 | KRW 1,480.00 | -4.08% | KRW 1,543.00 | KRW 1,572.00 | KRW 1,470.00 | 124.74K |
| 2026-08-26 | KRW 1,543.00 | -1.34% | KRW 1,591.00 | KRW 1,595.00 | KRW 1,524.00 | 96.15K |
| 2026-08-25 | KRW 1,564.00 | -1.51% | KRW 1,585.00 | KRW 1,585.00 | KRW 1,492.00 | 150.08K |
| 2026-08-24 | KRW 1,588.00 | +12.46% | KRW 1,412.00 | KRW 1,649.00 | KRW 1,401.00 | 723.85K |
| 2026-08-21 | KRW 1,412.00 | -2.01% | KRW 1,441.00 | KRW 1,468.00 | KRW 1,365.00 | 100.65K |
| 2026-08-20 | KRW 1,441.00 | -1.03% | KRW 1,479.00 | KRW 1,504.00 | KRW 1,440.00 | 95.33K |
| 2026-08-19 | KRW 1,456.00 | -4.15% | KRW 1,508.00 | KRW 1,508.00 | KRW 1,450.00 | 47.37K |
| 2026-08-18 | KRW 1,519.00 | -2.44% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,500.00 | 97.02K |
| 2026-08-14 | KRW 1,557.00 | +4.64% | KRW 1,503.00 | KRW 1,597.00 | KRW 1,501.00 | 146.17K |
| 2026-08-13 | KRW 1,488.00 | 0.00% | KRW 1,508.00 | KRW 1,538.00 | KRW 1,475.00 | 190.62K |
| 2026-08-12 | KRW 1,488.00 | -2.75% | KRW 1,517.00 | KRW 1,540.00 | KRW 1,470.00 | 74.00K |
| 2026-08-11 | KRW 1,530.00 | +0.86% | KRW 1,514.00 | KRW 1,548.00 | KRW 1,475.00 | 129.49K |
| 2026-08-10 | KRW 1,517.00 | +3.69% | KRW 1,475.00 | KRW 1,521.00 | KRW 1,445.00 | 148.52K |
| 2026-08-07 | KRW 1,463.00 | +3.76% | KRW 1,423.00 | KRW 1,500.00 | KRW 1,410.00 | 141.13K |
| 2026-08-06 | KRW 1,410.00 | -0.84% | KRW 1,422.00 | KRW 1,430.00 | KRW 1,381.00 | 61.21K |
| 2026-08-05 | KRW 1,422.00 | +3.42% | KRW 1,382.00 | KRW 1,433.00 | KRW 1,380.00 | 90.74K |
| 2026-08-04 | KRW 1,375.00 | +0.88% | KRW 1,363.00 | KRW 1,418.00 | KRW 1,341.00 | 103.58K |
| 2026-08-03 | KRW 1,363.00 | +1.04% | KRW 1,349.00 | KRW 1,416.00 | KRW 1,313.00 | 70.09K |
| 2026-07-31 | KRW 1,349.00 | +9.67% | KRW 1,240.00 | KRW 1,355.00 | KRW 1,239.00 | 120.36K |
| 2026-07-30 | KRW 1,230.00 | +2.76% | KRW 1,197.00 | KRW 1,256.00 | KRW 1,172.00 | 197.66K |
| 2026-07-29 | KRW 1,197.00 | -6.19% | KRW 1,276.00 | KRW 1,332.00 | KRW 1,171.00 | 216.12K |
| 2026-07-28 | KRW 1,276.00 | -6.52% | KRW 1,355.00 | KRW 1,360.00 | KRW 1,273.00 | 137.16K |
| 2026-07-27 | KRW 1,365.00 | +0.22% | KRW 1,351.00 | KRW 1,412.00 | KRW 1,347.00 | 73.50K |
| 2026-07-24 | KRW 1,362.00 | -2.30% | KRW 1,396.00 | KRW 1,450.00 | KRW 1,343.00 | 199.99K |
| 2026-07-23 | KRW 1,394.00 | +5.77% | KRW 1,320.00 | KRW 1,422.00 | KRW 1,313.00 | 141.43K |
| 2026-07-22 | KRW 1,318.00 | +2.09% | KRW 1,303.00 | KRW 1,355.00 | KRW 1,303.00 | 141.03K |
| 2026-07-21 | KRW 1,291.00 | -0.84% | KRW 1,302.00 | KRW 1,315.00 | KRW 1,259.00 | 176.00K |
| 2026-07-20 | KRW 1,302.00 | -6.67% | KRW 1,383.00 | KRW 1,384.00 | KRW 1,302.00 | 285.74K |
| 2026-07-16 | KRW 1,395.00 | -5.36% | KRW 1,473.00 | KRW 1,473.00 | KRW 1,388.00 | 263.97K |
| 2026-07-15 | KRW 1,474.00 | +3.29% | KRW 1,450.00 | KRW 1,493.00 | KRW 1,438.00 | 144.43K |
| 2026-07-14 | KRW 1,427.00 | -2.39% | KRW 1,462.00 | KRW 1,488.00 | KRW 1,393.00 | 266.99K |
| 2026-07-13 | KRW 1,462.00 | -4.19% | KRW 1,540.00 | KRW 1,580.00 | KRW 1,454.00 | 559.16K |
| 2026-07-10 | KRW 1,526.00 | +1.60% | KRW 1,490.00 | KRW 1,553.00 | KRW 1,455.00 | 908.97K |
| 2026-07-09 | KRW 1,502.00 | -4.94% | KRW 1,580.00 | KRW 1,846.00 | KRW 1,493.00 | 2.16M |
| 2026-07-08 | KRW 1,580.00 | +10.10% | KRW 1,864.00 | KRW 1,865.00 | KRW 1,521.00 | 6.19M |
| 2026-07-07 | KRW 1,435.00 | -0.69% | KRW 1,445.00 | KRW 1,478.00 | KRW 1,391.00 | 130.12K |
| 2026-07-06 | KRW 1,445.00 | -2.03% | KRW 1,474.00 | KRW 1,495.00 | KRW 1,431.00 | 64.36K |
| 2026-07-03 | KRW 1,475.00 | +3.87% | KRW 1,407.00 | KRW 1,480.00 | KRW 1,391.00 | 84.66K |
| 2026-07-02 | KRW 1,420.00 | -6.27% | KRW 1,505.00 | KRW 1,505.00 | KRW 1,414.00 | 134.52K |
| 2026-07-01 | KRW 1,515.00 | +1.68% | KRW 1,487.00 | KRW 1,600.00 | KRW 1,429.00 | 276.89K |
| 2026-06-30 | KRW 1,490.00 | -5.22% | KRW 1,561.00 | KRW 1,587.00 | KRW 1,481.00 | 228.42K |
| 2026-06-29 | KRW 1,572.00 | +6.79% | KRW 1,423.00 | KRW 1,707.00 | KRW 1,423.00 | 466.62K |
| 2026-06-26 | KRW 1,472.00 | +0.68% | KRW 1,462.00 | KRW 1,486.00 | KRW 1,384.00 | 157.39K |
| 2026-06-25 | KRW 1,462.00 | +1.32% | KRW 1,525.00 | KRW 1,525.00 | KRW 1,444.00 | 51.80K |
| 2026-06-24 | KRW 1,443.00 | -0.41% | KRW 1,450.00 | KRW 1,518.00 | KRW 1,420.00 | 107.74K |
| 2026-06-23 | KRW 1,449.00 | -8.41% | KRW 1,582.00 | KRW 1,582.00 | KRW 1,437.00 | 204.49K |
| 2026-06-22 | KRW 1,582.00 | +7.99% | KRW 1,465.00 | KRW 1,602.00 | KRW 1,460.00 | 296.90K |
| 2026-06-19 | KRW 1,465.00 | -2.20% | KRW 1,498.00 | KRW 1,514.00 | KRW 1,412.00 | 171.10K |
| 2026-06-18 | KRW 1,498.00 | -2.54% | KRW 1,537.00 | KRW 1,554.00 | KRW 1,475.00 | 281.99K |
| 2026-06-17 | KRW 1,537.00 | +0.85% | KRW 1,555.00 | KRW 1,574.00 | KRW 1,495.00 | 145.75K |
| 2026-06-16 | KRW 1,524.00 | -5.28% | KRW 1,610.00 | KRW 1,627.00 | KRW 1,516.00 | 162.52K |
| 2026-06-15 | KRW 1,609.00 | +4.21% | KRW 1,554.00 | KRW 1,627.00 | KRW 1,554.00 | 74.23K |
| 2026-06-12 | KRW 1,544.00 | +0.85% | KRW 1,551.00 | KRW 1,569.00 | KRW 1,500.00 | 103.46K |
| 2026-06-11 | KRW 1,531.00 | +0.99% | KRW 1,516.00 | KRW 1,550.00 | KRW 1,495.00 | 45.92K |
| 2026-06-10 | KRW 1,516.00 | +0.07% | KRW 1,515.00 | KRW 1,548.00 | KRW 1,475.00 | 93.45K |
| 2026-06-09 | KRW 1,515.00 | +4.63% | KRW 1,368.00 | KRW 1,528.00 | KRW 1,368.00 | 226.23K |
| 2026-06-08 | KRW 1,448.00 | -10.17% | KRW 1,601.00 | KRW 1,601.00 | KRW 1,441.00 | 286.79K |
| 2026-06-05 | KRW 1,612.00 | -4.84% | KRW 1,779.00 | KRW 1,779.00 | KRW 1,600.00 | 196.93K |
| 2026-06-04 | KRW 1,694.00 | -0.18% | KRW 1,697.00 | KRW 1,800.00 | KRW 1,678.00 | 115.25K |
| 2026-06-02 | KRW 1,697.00 | -3.03% | KRW 1,750.00 | KRW 1,768.00 | KRW 1,615.00 | 315.32K |
| 2026-06-01 | KRW 1,750.00 | -6.12% | KRW 1,871.00 | KRW 1,871.00 | KRW 1,725.00 | 404.81K |
| 2026-05-29 | KRW 1,864.00 | -1.64% | KRW 1,905.00 | KRW 1,918.00 | KRW 1,800.00 | 206.21K |
| 2026-05-28 | KRW 1,895.00 | -2.92% | KRW 1,952.00 | KRW 1,978.00 | KRW 1,887.00 | 262.93K |
| 2026-05-27 | KRW 1,952.00 | -2.89% | KRW 2,000.00 | KRW 2,060.00 | KRW 1,937.00 | 237.58K |
| 2026-05-26 | KRW 2,010.00 | -3.60% | KRW 2,085.00 | KRW 2,100.00 | KRW 2,000.00 | 241.05K |
| 2026-05-22 | KRW 2,085.00 | +3.47% | KRW 2,040.00 | KRW 2,100.00 | KRW 2,015.00 | 191.68K |
| 2026-05-21 | KRW 2,015.00 | +4.24% | KRW 1,955.00 | KRW 2,020.00 | KRW 1,955.00 | 147.31K |