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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kmw Inc. (032500.KQ) KOE