Skip to main content
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,480.00
+145.00 (4.35%)
At close: Mar 6, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,310.003,485.003,300.003,480.003,480.004.35%18,057
Mar 5, 20263,180.003,370.003,180.003,335.003,335.005.37%124,485
Mar 4, 20263,900.003,900.003,160.003,165.003,165.00-18.85%143,069
Mar 3, 20263,775.003,930.003,775.003,900.003,900.00-0.64%44,669
Feb 27, 20263,810.003,950.003,730.003,925.003,925.003.02%50,230
Feb 26, 20263,800.003,825.003,725.003,810.003,810.000.26%31,986
Feb 25, 20263,750.003,800.003,710.003,800.003,800.001.33%43,152
Feb 24, 20263,720.003,755.003,655.003,750.003,750.000.27%27,359
Feb 23, 20263,745.003,750.003,605.003,740.003,740.000.13%37,277
Feb 20, 20263,745.003,745.003,675.003,735.003,735.00-0.27%17,205
Feb 19, 20263,720.003,750.003,675.003,745.003,745.000.67%56,550
Feb 13, 20263,710.003,725.003,610.003,720.003,720.000.40%16,389
Feb 12, 20263,675.003,720.003,630.003,705.003,705.001.09%62,871
Feb 11, 20263,640.003,665.003,610.003,665.003,665.000.55%17,572
Feb 10, 20263,635.003,670.003,595.003,645.003,645.000.28%29,701
Feb 9, 20263,620.003,675.003,570.003,635.003,635.000.41%61,729
Feb 6, 20263,545.003,620.003,460.003,620.003,620.001.40%29,605
Feb 5, 20263,560.003,605.003,510.003,570.003,570.000.28%31,275
Feb 4, 20263,540.003,560.003,485.003,560.003,560.000.56%33,210
Feb 3, 20263,510.003,680.003,460.003,540.003,540.00-59,036
Feb 2, 20263,550.003,600.003,460.003,540.003,540.00-0.28%63,777
Jan 30, 20263,575.003,625.003,520.003,550.003,550.00-1.39%46,351
Jan 29, 20263,625.003,635.003,455.003,600.003,600.00-1.37%58,379
Jan 28, 20263,675.003,695.003,520.003,650.003,650.00-0.54%81,737
Jan 27, 20263,545.003,670.003,420.003,670.003,670.003.53%94,991
Jan 26, 20263,490.003,545.003,465.003,545.003,545.001.58%19,207
Jan 23, 20263,435.003,490.003,395.003,490.003,490.000.72%35,567
Jan 22, 20263,535.003,555.003,430.003,465.003,465.00-1.84%35,647
Jan 21, 20263,505.003,540.003,450.003,530.003,530.00-0.70%17,267
Jan 20, 20263,560.003,605.003,485.003,555.003,555.00-0.14%71,790
Jan 19, 20263,470.003,560.003,410.003,560.003,560.002.59%48,310
Jan 16, 20263,505.003,530.003,445.003,470.003,470.00-1.70%9,907
Jan 15, 20263,580.003,580.003,440.003,530.003,530.00-1.40%21,686
Jan 14, 20263,565.003,585.003,465.003,580.003,580.00-0.56%30,652
Jan 13, 20263,590.003,610.003,525.003,600.003,600.000.28%68,479
Jan 12, 20263,635.003,635.003,515.003,590.003,590.00-0.14%52,929
Jan 9, 20263,565.003,660.003,525.003,595.003,595.000.84%36,345
Jan 8, 20263,505.003,565.003,465.003,565.003,565.001.57%23,845
Jan 7, 20263,535.003,580.003,455.003,510.003,510.00-0.57%18,528
Jan 6, 20263,445.003,530.003,385.003,530.003,530.002.47%51,390
Jan 5, 20263,430.003,460.003,375.003,445.003,445.000.44%46,056
Jan 2, 20263,355.003,435.003,355.003,430.003,430.001.33%30,654
Dec 30, 20253,385.003,415.003,295.003,385.003,385.00-130,192
Dec 29, 20253,300.003,420.003,300.003,385.003,385.003.32%123,612
Dec 26, 20253,223.813,280.953,223.813,276.193,258.051.18%209,719
Dec 24, 20253,200.003,238.103,147.623,238.103,220.171.04%79,855
Dec 23, 20253,242.863,261.913,166.673,204.763,187.02-1.17%30,129
Dec 22, 20253,176.193,242.863,147.623,242.863,224.902.10%24,545
Dec 19, 20253,161.913,190.483,147.623,176.193,158.600.60%7,167
Dec 18, 20253,180.953,180.953,142.863,157.143,139.66-0.75%11,775
Dec 17, 20253,200.003,223.813,142.863,180.953,163.34-0.74%19,963
Dec 16, 20253,295.243,295.243,204.763,204.763,187.02-2.89%15,227
Dec 15, 20253,166.673,300.003,133.333,300.003,281.733.43%24,354
Dec 12, 20253,261.913,290.483,152.383,190.483,172.81-2.19%92,696
Dec 11, 20253,304.763,304.763,228.573,261.913,243.84-1.30%24,461
Dec 10, 20253,304.763,309.523,233.333,304.763,286.46-14,800
Dec 9, 20253,257.143,309.523,233.333,304.763,286.461.17%22,704
Dec 8, 20253,190.483,266.673,161.913,266.673,248.582.39%76,230
Dec 5, 20253,147.623,204.763,119.053,190.483,172.811.36%31,808
Dec 4, 20253,309.523,347.623,104.763,147.623,130.19-4.76%88,225
Dec 3, 20253,257.143,304.763,223.813,304.763,286.462.06%12,817
Dec 2, 20253,171.433,252.383,152.383,238.103,220.172.26%79,332
Dec 1, 20253,180.953,257.143,161.913,166.673,149.13-0.45%69,528
Nov 28, 20253,176.193,228.573,147.623,180.953,163.340.15%42,853
Nov 27, 20253,142.863,219.053,128.573,176.193,158.60-0.15%40,402
Nov 26, 20253,171.433,180.953,123.813,180.953,163.340.30%48,659
Nov 25, 20253,423.813,476.193,076.193,171.433,153.87-6.98%394,068
Nov 24, 20253,571.433,571.433,376.193,409.523,390.64-4.15%92,295
Nov 21, 20253,514.293,614.293,447.623,557.143,537.45-0.66%71,912
Nov 20, 20253,485.713,595.243,485.713,580.953,561.121.35%46,128
Nov 19, 20253,452.383,566.673,371.433,533.333,513.771.64%68,462
Nov 18, 20253,414.293,561.913,371.433,476.193,456.941.53%82,640
Nov 17, 20253,380.953,438.103,376.193,423.813,404.851.41%87,319
Nov 14, 20253,261.913,380.953,257.143,376.193,357.501.58%99,034
Nov 13, 20253,352.383,376.193,280.953,323.813,305.41-0.85%13,428
Nov 12, 20253,319.053,376.193,261.913,352.383,333.821.73%75,750
Nov 11, 20253,209.523,371.433,180.953,295.243,276.992.82%304,932
Nov 10, 20253,176.193,219.053,128.573,204.763,187.022.59%78,752
Nov 7, 20253,052.383,171.433,014.293,123.813,106.512.34%151,902
Nov 6, 20253,047.623,080.953,033.333,052.383,035.480.16%20,101
Nov 5, 20253,042.863,076.192,966.673,047.623,030.74-0.93%160,833
Nov 4, 20253,061.913,114.293,000.003,076.193,059.160.47%59,535
Nov 3, 20253,047.623,066.672,985.713,061.913,044.951.10%41,908
Oct 31, 20253,071.433,076.193,019.053,028.573,011.80-1.40%9,052
Oct 30, 20253,104.763,104.763,028.573,071.433,054.42-1.07%57,016
Oct 29, 20253,047.623,119.052,995.243,104.763,087.572.03%30,452
Oct 28, 20253,028.573,042.862,971.433,042.863,026.010.47%13,473
Oct 27, 20253,042.863,076.192,990.483,028.573,011.80-0.47%49,804
Oct 24, 20253,066.673,123.813,000.003,042.863,026.010.31%43,263
Oct 23, 20253,004.763,071.433,004.763,033.333,016.540.95%16,331
Oct 22, 20253,095.243,171.432,990.483,004.762,988.12-3.66%106,674
Oct 21, 20253,085.713,123.813,028.573,119.053,101.781.71%48,303
Oct 20, 20253,057.143,066.673,019.053,066.673,049.690.16%27,395
Oct 17, 20253,033.333,095.243,004.763,061.913,044.950.78%30,058
Oct 16, 20253,038.103,047.623,000.003,038.103,021.27-0.31%14,010
Oct 15, 20252,995.243,047.622,985.713,047.623,030.740.79%24,591
Oct 14, 20253,042.863,076.192,985.713,023.813,007.07-0.63%39,532
Oct 13, 20252,971.433,042.862,923.813,042.863,026.01-0.78%62,771
Oct 10, 20253,019.053,066.672,957.143,066.673,049.692.06%16,388
Oct 2, 20253,047.623,090.482,990.483,004.762,988.12-0.79%29,454