KMW, Inc. 032500
KRX · South Korea · Electronic Technology
KRW 19,440.00+640.00 (+3.40%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 18,800.00 | 0.00% | KRW 19,140.00 | KRW 19,280.00 | KRW 18,670.00 | 93.67K |
| 2026-09-29 | KRW 18,800.00 | -0.48% | KRW 18,780.00 | KRW 19,120.00 | KRW 18,110.00 | 190.16K |
| 2026-09-28 | KRW 18,890.00 | -3.43% | KRW 19,450.00 | KRW 19,710.00 | KRW 18,840.00 | 190.78K |
| 2026-09-23 | KRW 19,560.00 | +0.26% | KRW 19,640.00 | KRW 19,850.00 | KRW 19,300.00 | 157.34K |
| 2026-09-22 | KRW 19,510.00 | +1.88% | KRW 19,210.00 | KRW 19,650.00 | KRW 18,900.00 | 234.80K |
| 2026-09-21 | KRW 19,150.00 | -1.49% | KRW 20,350.00 | KRW 20,400.00 | KRW 18,770.00 | 531.63K |
| 2026-09-18 | KRW 19,440.00 | +6.93% | KRW 18,300.00 | KRW 19,520.00 | KRW 18,230.00 | 617.34K |
| 2026-09-17 | KRW 18,180.00 | +1.00% | KRW 18,430.00 | KRW 18,430.00 | KRW 17,260.00 | 497.64K |
| 2026-09-16 | KRW 18,000.00 | +12.01% | KRW 18,300.00 | KRW 18,320.00 | KRW 17,050.00 | 862.86K |
| 2026-09-15 | KRW 16,070.00 | -0.25% | KRW 16,000.00 | KRW 16,380.00 | KRW 15,600.00 | 145.84K |
| 2026-09-14 | KRW 16,110.00 | +4.27% | KRW 15,190.00 | KRW 16,700.00 | KRW 14,930.00 | 302.94K |
| 2026-09-11 | KRW 15,450.00 | -2.03% | KRW 15,200.00 | KRW 15,730.00 | KRW 15,080.00 | 115.42K |
| 2026-09-10 | KRW 15,770.00 | +2.74% | KRW 15,060.00 | KRW 15,820.00 | KRW 14,830.00 | 214.02K |
| 2026-09-09 | KRW 15,350.00 | +4.56% | KRW 14,850.00 | KRW 15,580.00 | KRW 14,850.00 | 212.12K |
| 2026-09-08 | KRW 14,680.00 | -0.34% | KRW 14,750.00 | KRW 15,400.00 | KRW 14,680.00 | 183.00K |
| 2026-09-07 | KRW 14,730.00 | +0.55% | KRW 14,790.00 | KRW 15,040.00 | KRW 14,640.00 | 90.14K |
| 2026-09-04 | KRW 14,650.00 | +3.39% | KRW 14,440.00 | KRW 15,090.00 | KRW 14,300.00 | 106.60K |
| 2026-09-03 | KRW 14,170.00 | -1.53% | KRW 14,600.00 | KRW 14,710.00 | KRW 14,090.00 | 160.09K |
| 2026-09-02 | KRW 14,390.00 | -1.57% | KRW 14,300.00 | KRW 15,000.00 | KRW 14,070.00 | 171.92K |
| 2026-09-01 | KRW 14,620.00 | -3.88% | KRW 14,830.00 | KRW 14,970.00 | KRW 14,330.00 | 229.69K |
| 2026-08-31 | KRW 15,210.00 | +3.75% | KRW 14,250.00 | KRW 15,210.00 | KRW 14,040.00 | 808.76K |
| 2026-08-28 | KRW 14,660.00 | -4.56% | KRW 15,400.00 | KRW 15,500.00 | KRW 14,610.00 | 161.88K |
| 2026-08-27 | KRW 15,360.00 | +6.37% | KRW 14,700.00 | KRW 15,360.00 | KRW 14,620.00 | 215.14K |
| 2026-08-26 | KRW 14,440.00 | -0.69% | KRW 14,620.00 | KRW 15,000.00 | KRW 14,120.00 | 173.55K |
| 2026-08-25 | KRW 14,540.00 | -0.82% | KRW 14,380.00 | KRW 14,540.00 | KRW 13,510.00 | 241.57K |
| 2026-08-24 | KRW 14,660.00 | -2.33% | KRW 14,870.00 | KRW 15,100.00 | KRW 14,580.00 | 152.70K |
| 2026-08-21 | KRW 15,010.00 | -3.16% | KRW 15,550.00 | KRW 16,390.00 | KRW 14,820.00 | 185.65K |
| 2026-08-20 | KRW 15,500.00 | +1.51% | KRW 15,790.00 | KRW 15,840.00 | KRW 15,350.00 | 90.51K |
| 2026-08-19 | KRW 15,270.00 | -4.26% | KRW 15,270.00 | KRW 15,690.00 | KRW 14,810.00 | 179.45K |
| 2026-08-18 | KRW 15,950.00 | -7.48% | KRW 17,030.00 | KRW 17,730.00 | KRW 15,710.00 | 324.45K |
| 2026-08-14 | KRW 17,240.00 | -0.75% | KRW 17,200.00 | KRW 17,400.00 | KRW 16,710.00 | 153.71K |
| 2026-08-13 | KRW 17,370.00 | +1.64% | KRW 17,590.00 | KRW 17,790.00 | KRW 17,220.00 | 151.96K |
| 2026-08-12 | KRW 17,090.00 | -0.64% | KRW 17,070.00 | KRW 17,240.00 | KRW 16,600.00 | 137.81K |
| 2026-08-11 | KRW 17,200.00 | -3.91% | KRW 17,450.00 | KRW 17,740.00 | KRW 16,920.00 | 193.32K |
| 2026-08-10 | KRW 17,900.00 | +8.09% | KRW 17,250.00 | KRW 17,960.00 | KRW 16,810.00 | 239.16K |
| 2026-08-07 | KRW 16,560.00 | -0.30% | KRW 16,740.00 | KRW 17,380.00 | KRW 15,860.00 | 168.06K |
| 2026-08-06 | KRW 16,610.00 | -2.81% | KRW 16,800.00 | KRW 17,050.00 | KRW 15,900.00 | 198.61K |
| 2026-08-05 | KRW 17,090.00 | +5.17% | KRW 18,360.00 | KRW 18,360.00 | KRW 16,800.00 | 348.00K |
| 2026-08-04 | KRW 16,250.00 | +7.97% | KRW 15,550.00 | KRW 16,420.00 | KRW 15,440.00 | 233.14K |
| 2026-08-03 | KRW 15,050.00 | +5.10% | KRW 13,540.00 | KRW 15,610.00 | KRW 13,540.00 | 205.28K |
| 2026-07-31 | KRW 14,320.00 | +15.86% | KRW 13,590.00 | KRW 14,550.00 | KRW 13,100.00 | 195.22K |
| 2026-07-30 | KRW 12,360.00 | -7.07% | KRW 13,450.00 | KRW 13,590.00 | KRW 12,110.00 | 192.07K |
| 2026-07-29 | KRW 13,300.00 | -8.59% | KRW 14,550.00 | KRW 14,990.00 | KRW 12,100.00 | 343.73K |
| 2026-07-28 | KRW 14,550.00 | -7.21% | KRW 15,650.00 | KRW 15,650.00 | KRW 14,010.00 | 203.50K |
| 2026-07-27 | KRW 15,680.00 | +2.55% | KRW 16,230.00 | KRW 16,260.00 | KRW 15,300.00 | 136.13K |
| 2026-07-24 | KRW 15,290.00 | -9.42% | KRW 16,500.00 | KRW 17,600.00 | KRW 15,110.00 | 194.52K |
| 2026-07-23 | KRW 16,880.00 | +14.75% | KRW 15,200.00 | KRW 17,200.00 | KRW 14,800.00 | 473.65K |
| 2026-07-22 | KRW 14,710.00 | +3.96% | KRW 14,610.00 | KRW 15,550.00 | KRW 14,550.00 | 152.96K |
| 2026-07-21 | KRW 14,150.00 | +1.87% | KRW 14,000.00 | KRW 14,290.00 | KRW 13,450.00 | 115.19K |
| 2026-07-20 | KRW 13,890.00 | -7.89% | KRW 14,930.00 | KRW 14,930.00 | KRW 13,810.00 | 166.17K |
| 2026-07-16 | KRW 15,080.00 | -8.22% | KRW 16,210.00 | KRW 16,210.00 | KRW 15,050.00 | 140.67K |
| 2026-07-15 | KRW 16,430.00 | +9.83% | KRW 15,500.00 | KRW 16,820.00 | KRW 15,400.00 | 153.80K |
| 2026-07-14 | KRW 14,960.00 | -4.71% | KRW 15,710.00 | KRW 15,850.00 | KRW 14,350.00 | 251.62K |
| 2026-07-13 | KRW 15,700.00 | -10.59% | KRW 17,700.00 | KRW 19,450.00 | KRW 15,500.00 | 320.73K |
| 2026-07-10 | KRW 17,560.00 | +16.14% | KRW 15,700.00 | KRW 17,930.00 | KRW 15,690.00 | 298.21K |
| 2026-07-09 | KRW 15,120.00 | +0.07% | KRW 15,200.00 | KRW 16,090.00 | KRW 14,730.00 | 215.70K |
| 2026-07-08 | KRW 15,110.00 | -5.56% | KRW 15,520.00 | KRW 16,040.00 | KRW 14,960.00 | 257.71K |
| 2026-07-07 | KRW 16,000.00 | -1.48% | KRW 16,930.00 | KRW 17,300.00 | KRW 15,330.00 | 278.92K |
| 2026-07-06 | KRW 16,240.00 | -5.36% | KRW 17,130.00 | KRW 17,230.00 | KRW 15,750.00 | 215.87K |
| 2026-07-03 | KRW 17,160.00 | -2.11% | KRW 17,440.00 | KRW 17,700.00 | KRW 15,800.00 | 229.98K |
| 2026-07-02 | KRW 17,530.00 | -6.90% | KRW 18,540.00 | KRW 18,550.00 | KRW 16,700.00 | 272.92K |
| 2026-07-01 | KRW 18,830.00 | -0.84% | KRW 19,000.00 | KRW 19,800.00 | KRW 18,500.00 | 277.35K |
| 2026-06-30 | KRW 18,990.00 | -2.42% | KRW 19,840.00 | KRW 19,900.00 | KRW 18,760.00 | 174.83K |
| 2026-06-29 | KRW 19,460.00 | +7.69% | KRW 17,900.00 | KRW 19,640.00 | KRW 17,720.00 | 283.06K |
| 2026-06-26 | KRW 18,070.00 | -6.90% | KRW 19,020.00 | KRW 19,120.00 | KRW 17,120.00 | 398.43K |
| 2026-06-25 | KRW 19,410.00 | -6.91% | KRW 20,650.00 | KRW 21,500.00 | KRW 19,380.00 | 250.66K |
| 2026-06-24 | KRW 20,850.00 | +1.21% | KRW 20,700.00 | KRW 21,400.00 | KRW 20,050.00 | 218.35K |
| 2026-06-23 | KRW 20,600.00 | -10.24% | KRW 23,050.00 | KRW 23,300.00 | KRW 20,500.00 | 346.84K |
| 2026-06-22 | KRW 22,950.00 | -2.13% | KRW 22,400.00 | KRW 24,000.00 | KRW 22,350.00 | 247.78K |
| 2026-06-19 | KRW 23,450.00 | -3.70% | KRW 24,400.00 | KRW 24,450.00 | KRW 22,500.00 | 466.98K |
| 2026-06-18 | KRW 24,350.00 | -5.44% | KRW 25,650.00 | KRW 25,800.00 | KRW 24,100.00 | 419.05K |
| 2026-06-17 | KRW 25,750.00 | -3.56% | KRW 26,700.00 | KRW 26,750.00 | KRW 25,200.00 | 245.53K |
| 2026-06-16 | KRW 26,700.00 | -5.99% | KRW 28,150.00 | KRW 28,850.00 | KRW 26,450.00 | 276.89K |
| 2026-06-15 | KRW 28,400.00 | +2.71% | KRW 29,000.00 | KRW 29,300.00 | KRW 28,100.00 | 165.00K |
| 2026-06-12 | KRW 27,650.00 | +4.34% | KRW 28,150.00 | KRW 29,400.00 | KRW 26,900.00 | 502.60K |
| 2026-06-11 | KRW 26,500.00 | +0.19% | KRW 25,000.00 | KRW 26,500.00 | KRW 24,450.00 | 539.74K |
| 2026-06-10 | KRW 26,450.00 | -12.56% | KRW 29,950.00 | KRW 30,050.00 | KRW 25,650.00 | 207 |
| 2026-06-09 | KRW 30,250.00 | +1.85% | KRW 30,750.00 | KRW 32,600.00 | KRW 30,100.00 | 442.68K |
| 2026-06-08 | KRW 29,700.00 | -9.45% | KRW 30,400.00 | KRW 31,450.00 | KRW 29,000.00 | 540.72K |
| 2026-06-05 | KRW 32,800.00 | -14.14% | KRW 36,300.00 | KRW 36,700.00 | KRW 32,450.00 | 663.83K |
| 2026-06-04 | KRW 38,200.00 | +9.14% | KRW 36,750.00 | KRW 40,000.00 | KRW 35,700.00 | 1.80M |
| 2026-06-02 | KRW 35,000.00 | +7.03% | KRW 34,050.00 | KRW 35,300.00 | KRW 31,500.00 | 959.75K |
| 2026-06-01 | KRW 32,700.00 | -1.95% | KRW 33,000.00 | KRW 34,600.00 | KRW 31,400.00 | 589.54K |
| 2026-05-29 | KRW 33,350.00 | +6.89% | KRW 32,000.00 | KRW 33,900.00 | KRW 29,800.00 | 1.21M |
| 2026-05-28 | KRW 31,200.00 | -12.61% | KRW 35,250.00 | KRW 35,400.00 | KRW 29,850.00 | 763.32K |
| 2026-05-27 | KRW 35,700.00 | +0.28% | KRW 36,000.00 | KRW 36,700.00 | KRW 34,600.00 | 540.20K |
| 2026-05-26 | KRW 35,600.00 | -2.20% | KRW 35,250.00 | KRW 36,350.00 | KRW 33,800.00 | 670.40K |
| 2026-05-22 | KRW 36,400.00 | +14.11% | KRW 32,900.00 | KRW 38,500.00 | KRW 32,750.00 | 1.62M |
| 2026-05-21 | KRW 31,900.00 | +5.11% | KRW 31,300.00 | KRW 32,700.00 | KRW 31,050.00 | 368.90K |
| 2026-05-20 | KRW 30,350.00 | -5.01% | KRW 32,050.00 | KRW 32,050.00 | KRW 28,900.00 | 512.86K |