Skip to main content
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,620.00
+60.00 (1.69%)
At close: Apr 28, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,610.003,610.003,510.003,510.003,510.00-3.04%27,505
Apr 28, 20263,560.003,620.003,510.003,620.003,620.001.69%45,010
Apr 27, 20263,510.003,600.003,450.003,560.003,560.001.42%41,777
Apr 24, 20263,580.003,580.003,490.003,510.003,510.00-1.96%49,628
Apr 23, 20263,580.003,585.003,435.003,580.003,580.00-0.14%66,753
Apr 22, 20263,505.003,585.003,475.003,585.003,585.002.28%23,569
Apr 21, 20263,615.003,670.003,475.003,505.003,505.00-2.91%82,569
Apr 20, 20263,650.003,650.003,500.003,610.003,610.00-1.37%35,359
Apr 17, 20263,770.003,910.003,545.003,660.003,660.00-2.01%403,899
Apr 16, 20263,645.003,745.003,600.003,735.003,735.002.47%30,479
Apr 15, 20263,695.003,755.003,605.003,645.003,645.00-1.35%78,180
Apr 14, 20263,570.003,780.003,505.003,695.003,695.002.92%101,963
Apr 13, 20263,640.003,640.003,535.003,590.003,590.00-1.37%7,633
Apr 10, 20263,545.003,640.003,500.003,640.003,640.004.00%20,536
Apr 9, 20263,535.003,535.003,470.003,500.003,500.00-0.99%12,190
Apr 8, 20263,550.003,595.003,510.003,535.003,535.00-0.98%17,122
Apr 7, 20263,635.003,635.003,435.003,570.003,570.000.42%19,177
Apr 6, 20263,680.003,680.003,555.003,555.003,555.00-3.53%7,607
Apr 3, 20263,700.003,780.003,620.003,685.003,685.00-0.67%11,694
Apr 2, 20263,765.003,765.003,570.003,710.003,710.00-1.46%27,623
Apr 1, 20263,635.003,765.003,565.003,765.003,765.006.06%18,882
Mar 31, 20263,630.003,650.003,550.003,550.003,550.00-3.01%30,392
Mar 30, 20263,660.003,730.003,645.003,660.003,660.00-2.66%17,349
Mar 27, 20263,665.003,760.003,660.003,760.003,760.000.13%8,095
Mar 26, 20263,750.003,845.003,685.003,755.003,755.000.13%22,227
Mar 25, 20263,660.003,760.003,635.003,750.003,750.002.46%24,579
Mar 24, 20263,740.003,800.003,640.003,660.003,660.00-2.14%39,881
Mar 23, 20263,745.003,875.003,660.003,740.003,740.00-0.13%21,348
Mar 20, 20263,740.003,770.003,650.003,745.003,745.000.40%11,616
Mar 19, 20263,745.003,775.003,680.003,730.003,730.00-0.13%18,629
Mar 18, 20263,660.003,815.003,635.003,735.003,735.002.05%53,146
Mar 17, 20263,615.003,665.003,605.003,660.003,660.001.24%21,403
Mar 16, 20263,555.003,655.003,530.003,615.003,615.001.69%26,099
Mar 13, 20263,535.003,555.003,470.003,555.003,555.000.57%7,690
Mar 12, 20263,490.003,535.003,470.003,535.003,535.001.29%5,887
Mar 11, 20263,470.003,495.003,415.003,490.003,490.000.87%22,017
Mar 10, 20263,400.003,475.003,355.003,460.003,460.001.76%42,180
Mar 9, 20263,480.003,480.003,310.003,400.003,400.00-2.30%21,163
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