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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13,490	13,020	13,020	13,490	12,860	55,436
August 06, 2025	13,370	13,160	13,160	13,370	13,090	37,602
August 05, 2025	13,820	13,200	13,200	13,820	13,200	96,285
August 04, 2025	13,120	13,510	13,510	13,740	13,070	115,176
August 01, 2025	13,200	13,080	13,080	13,200	12,650	156,764
July 31, 2025	13,000	13,210	13,210	13,360	13,000	78,488
July 30, 2025	13,100	13,280	13,280	13,300	12,810	140,012
July 29, 2025	13,920	13,150	13,150	13,970	13,060	258,484
July 28, 2025	13,970	14,100	14,100	14,280	13,710	108,087
July 25, 2025	14,170	13,970	13,970	14,210	13,960	76,322
July 24, 2025	14,320	14,210	14,210	14,750	14,000	174,266
July 23, 2025	14,210	14,320	14,320	14,420	13,840	160,423
July 22, 2025	14,500	14,180	14,180	14,800	14,010	234,752
July 21, 2025	14,860	14,830	14,830	15,110	14,700	101,792
July 18, 2025	14,940	15,090	15,090	15,450	14,450	292,864
July 17, 2025	14,300	14,860	14,860	15,250	14,300	501,042
July 16, 2025	13,630	14,150	14,150	14,490	13,600	285,301
July 15, 2025	13,510	13,630	13,630	13,850	13,410	94,584
July 14, 2025	13,950	13,710	13,710	14,130	13,600	79,703
July 11, 2025	14,600	14,070	14,070	14,600	14,030	153,906
July 10, 2025	14,500	14,590	14,590	14,920	14,150	204,344
July 09, 2025	13,450	14,540	14,540	14,780	13,400	666,559
July 08, 2025	13,290	13,450	13,450	13,750	13,100	143,328
July 07, 2025	13,730	13,300	13,300	13,800	12,950	192,798
July 04, 2025	13,740	13,860	13,860	14,500	13,560	472,266
July 03, 2025	13,330	13,170	13,170	14,350	12,670	536,478
July 02, 2025	13,270	12,960	12,960	13,500	12,750	92,199
July 01, 2025	12,990	13,270	13,270	13,670	12,970	147,556
June 30, 2025	12,380	12,970	12,970	13,010	12,370	118,971
June 27, 2025	14,000	12,580	12,580	14,000	12,500	521,761
June 26, 2025	13,600	13,890	13,890	13,900	13,380	286,221
June 25, 2025	13,250	13,370	13,370	13,580	12,750	214,239
June 24, 2025	13,220	13,070	13,070	13,500	12,990	222,388
June 23, 2025	12,580	13,050	13,050	13,290	11,520	232,631
June 20, 2025	12,900	12,620	12,620	13,190	12,390	396,035
June 19, 2025	11,880	12,150	12,150	12,250	11,740	140,585
June 18, 2025	11,760	11,800	11,800	12,350	11,660	181,518
June 17, 2025	11,510	11,900	11,900	12,140	11,200	381,372
June 16, 2025	11,050	11,470	11,470	11,470	10,690	196,549
June 13, 2025	11,220	11,030	11,030	11,400	10,710	158,573
June 12, 2025	10,850	11,220	11,220	11,480	10,700	303,013
June 11, 2025	10,410	10,850	10,850	11,020	10,340	236,597
June 10, 2025	10,380	10,350	10,350	10,540	10,250	136,405
June 09, 2025	10,900	10,380	10,380	11,000	10,365	245,240
June 05, 2025	11,190	11,030	11,030	11,270	10,760	231,458
June 04, 2025	10,990	11,330	11,330	11,380	10,820	536,084
June 02, 2025	11,300	11,060	11,060	11,300	10,660	930,587
May 30, 2025	8,800	11,420	11,420	11,420	8,700	2.26M
May 29, 2025	8,600	8,790	8,790	8,830	8,460	72,535
May 28, 2025	8,330	8,460	8,460	8,700	8,320	36,158
May 27, 2025	8,400	8,410	8,410	8,440	8,280	27,820
May 26, 2025	8,550	8,350	8,350	8,580	8,350	37,684
May 23, 2025	8,360	8,360	8,360	8,450	8,320	18,038
May 22, 2025	8,410	8,360	8,360	8,620	8,330	25,690

Kmw Inc. (032500.KQ) KOE