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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15,730	15,130	15,130	15,730	14,880	230,117
December 04, 2025	15,930	15,650	15,650	16,110	15,480	200,571
December 03, 2025	15,150	15,660	15,660	15,740	15,060	163,509
December 02, 2025	15,040	15,100	15,100	15,170	14,600	138,572
December 01, 2025	15,280	14,920	14,920	15,490	14,890	177,662
November 28, 2025	14,990	15,110	15,110	15,180	14,770	181,398
November 27, 2025	15,010	14,920	14,920	15,250	14,740	167,482
November 26, 2025	14,580	14,800	14,800	14,940	14,370	121,801
November 25, 2025	14,510	14,470	14,470	14,560	14,000	193,224
November 24, 2025	14,640	14,120	14,120	14,700	13,930	168,167
November 21, 2025	14,750	14,440	14,440	14,870	14,360	166,127
November 20, 2025	14,730	15,140	15,140	15,270	14,730	201,591
November 19, 2025	15,000	14,670	14,670	15,000	14,110	263,353
November 18, 2025	17,280	14,750	14,750	17,280	14,490	964,135
November 17, 2025	15,140	14,890	14,890	15,140	14,570	146,999
November 14, 2025	15,500	15,000	15,000	15,500	14,920	167,553
November 13, 2025	15,900	15,630	15,630	16,250	15,450	248,925
November 12, 2025	16,840	16,050	16,050	16,840	15,810	263,554
November 11, 2025	16,750	16,480	16,480	17,300	16,160	199,133
November 10, 2025	16,080	16,170	16,170	16,400	15,800	123,229
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

Kmw Inc. (032500.KQ) KOE