Kmw Inc. - 032500.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16,100	15,960	15,960	16,860	15,770	346,547
November 06, 2025	17,830	16,920	16,920	18,060	16,700	296,108
November 05, 2025	17,450	17,660	17,660	17,940	16,630	386,820
November 04, 2025	18,300	18,000	18,000	18,850	17,760	451,279
November 03, 2025	17,510	17,990	17,990	18,120	17,070	481,849
October 31, 2025	18,000	17,010	17,010	18,000	16,690	920,478
October 30, 2025	17,590	18,700	18,700	18,860	17,190	1.74M
October 29, 2025	17,600	17,210	17,210	18,430	16,500	2.63M
October 28, 2025	13,400	14,660	14,660	14,690	13,170	619,934
October 27, 2025	13,220	13,450	13,450	13,540	13,090	141,967
October 24, 2025	13,480	13,210	13,210	13,600	13,210	74,259
October 23, 2025	13,380	13,180	13,180	13,780	12,500	89,182
October 22, 2025	13,690	13,590	13,590	13,890	13,410	98,042
October 21, 2025	13,140	13,590	13,590	13,920	13,130	175,431
October 20, 2025	13,200	12,920	12,920	13,480	12,890	90,582
October 17, 2025	13,330	13,130	13,130	13,490	13,060	135,458
October 16, 2025	13,690	13,720	13,720	13,880	13,450	158,291
October 15, 2025	12,040	13,530	13,530	13,530	12,040	350,521
October 14, 2025	12,500	12,000	12,000	12,600	12,000	100,708
October 13, 2025	12,110	12,480	12,480	12,880	11,990	69,668
October 10, 2025	11,860	12,490	12,490	12,770	11,860	161,064
October 02, 2025	11,750	11,800	11,800	12,070	11,720	68,111
October 01, 2025	11,700	11,760	11,760	11,900	11,700	33,440
September 30, 2025	11,610	11,740	11,740	12,000	11,520	45,744
September 29, 2025	11,780	11,540	11,540	11,800	11,500	60,275
September 26, 2025	12,030	11,620	11,620	12,050	11,600	107,495
September 25, 2025	12,200	12,020	12,020	12,310	11,950	67,567
September 24, 2025	12,400	12,330	12,330	12,540	12,100	53,165
September 23, 2025	12,700	12,480	12,480	12,850	12,400	66,270
September 22, 2025	12,870	12,640	12,640	12,870	12,570	67,494
September 19, 2025	12,770	12,590	12,590	12,780	12,580	88,112
September 18, 2025	13,330	12,740	12,740	13,360	12,550	268,090
September 17, 2025	13,600	13,500	13,500	13,650	13,290	79,356
September 16, 2025	13,760	13,690	13,690	14,040	13,670	93,716
September 15, 2025	13,810	13,840	13,840	14,100	13,760	122,892
September 12, 2025	13,400	13,800	13,800	13,820	13,190	146,828
September 11, 2025	13,300	13,320	13,320	13,450	13,180	91,392
September 10, 2025	13,310	13,380	13,380	13,500	13,250	66,521
September 09, 2025	13,880	13,390	13,390	13,890	13,300	99,343
September 08, 2025	13,200	13,820	13,820	13,900	13,180	142,381
September 05, 2025	12,350	13,340	13,340	13,420	12,250	185,214
September 04, 2025	12,010	12,270	12,270	12,290	12,010	33,237
September 03, 2025	12,020	12,150	12,150	12,200	12,010	23,826
September 02, 2025	12,060	12,140	12,140	12,390	11,710	49,645
September 01, 2025	12,400	12,000	12,000	12,460	11,940	74,027
August 29, 2025	12,690	12,450	12,450	12,690	12,340	61,437
August 28, 2025	12,380	12,450	12,450	12,640	12,210	37,691
August 27, 2025	12,290	12,390	12,390	12,450	12,100	38,543
August 26, 2025	12,420	12,230	12,230	12,650	12,230	64,675
August 25, 2025	12,240	12,380	12,380	12,540	12,140	98,141
August 22, 2025	11,620	12,180	12,180	12,200	11,550	92,887
August 21, 2025	11,460	11,640	11,640	11,870	11,330	54,622
August 20, 2025	11,430	11,430	11,430	11,430	11,090	152,400
August 19, 2025	11,950	11,490	11,490	12,160	11,400	209,572
August 18, 2025	12,020	12,020	12,020	12,320	11,950	79,101
August 14, 2025	12,400	12,050	12,050	12,400	11,910	116,355
August 13, 2025	12,320	12,210	12,210	12,500	12,150	69,875
August 12, 2025	12,500	12,320	12,320	12,780	12,320	101,845
August 11, 2025	12,800	12,720	12,720	12,950	12,400	66,112
August 08, 2025	13,020	12,780	12,780	13,300	12,700	62,868

Kmw Inc. (032500.KQ) KOE