Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,470.00
+40.00 (1.17%)
At close: Dec 9, 2025

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20253,420.003,475.003,395.003,470.003,470.001.17%21,550
Dec 8, 20253,350.003,430.003,320.003,430.003,430.002.39%72,600
Dec 5, 20253,305.003,365.003,275.003,350.003,350.001.36%30,287
Dec 4, 20253,475.003,515.003,260.003,305.003,305.00-4.76%84,024
Dec 3, 20253,420.003,470.003,385.003,470.003,470.002.06%12,184
Dec 2, 20253,330.003,415.003,310.003,400.003,400.002.26%75,545
Dec 1, 20253,340.003,420.003,320.003,325.003,325.00-0.45%62,697
Nov 28, 20253,335.003,390.003,305.003,340.003,340.000.15%40,813
Nov 27, 20253,300.003,380.003,285.003,335.003,335.00-0.15%37,060
Nov 26, 20253,330.003,340.003,280.003,340.003,340.000.30%46,338
Nov 25, 20253,595.003,650.003,230.003,330.003,330.00-6.98%375,303
Nov 24, 20253,750.003,750.003,545.003,580.003,580.00-4.15%87,896
Nov 21, 20253,690.003,795.003,620.003,735.003,735.00-0.66%56,427
Nov 20, 20253,660.003,775.003,660.003,760.003,760.001.35%43,932
Nov 19, 20253,625.003,745.003,540.003,710.003,710.001.64%65,202
Nov 18, 20253,585.003,740.003,540.003,650.003,650.001.53%78,705
Nov 17, 20253,550.003,610.003,545.003,595.003,595.001.41%83,161
Nov 14, 20253,425.003,550.003,420.003,545.003,545.001.58%94,319
Nov 13, 20253,520.003,545.003,445.003,490.003,490.00-0.85%12,789
Nov 12, 20253,485.003,545.003,425.003,520.003,520.001.73%72,143
Nov 11, 20253,370.003,540.003,340.003,460.003,460.002.82%290,412
Nov 10, 20253,335.003,380.003,285.003,365.003,365.002.59%75,002
Nov 7, 20253,205.003,330.003,165.003,280.003,280.002.34%144,669
Nov 6, 20253,200.003,235.003,185.003,205.003,205.000.16%19,144
Nov 5, 20253,195.003,230.003,115.003,200.003,200.00-0.93%153,175
Nov 4, 20253,215.003,270.003,150.003,230.003,230.000.47%56,700
Nov 3, 20253,200.003,220.003,135.003,215.003,215.001.10%39,913
Oct 31, 20253,225.003,230.003,170.003,180.003,180.00-1.40%8,621
Oct 30, 20253,260.003,260.003,180.003,225.003,225.00-1.07%54,301
Oct 29, 20253,200.003,275.003,145.003,260.003,260.002.03%29,002
Oct 28, 20253,180.003,195.003,120.003,195.003,195.000.47%12,832
Oct 27, 20253,195.003,230.003,140.003,180.003,180.00-0.47%47,433
Oct 24, 20253,220.003,280.003,150.003,195.003,195.000.31%41,203
Oct 23, 20253,155.003,225.003,155.003,185.003,185.000.95%15,554
Oct 22, 20253,250.003,330.003,140.003,155.003,155.00-3.66%101,595
Oct 21, 20253,240.003,280.003,180.003,275.003,275.001.71%46,003
Oct 20, 20253,210.003,220.003,170.003,220.003,220.000.16%26,091
Oct 17, 20253,185.003,250.003,155.003,215.003,215.000.78%28,627
Oct 16, 20253,190.003,200.003,150.003,190.003,190.00-0.31%13,343
Oct 15, 20253,145.003,200.003,135.003,200.003,200.000.79%23,420
Oct 14, 20253,195.003,230.003,135.003,175.003,175.00-0.63%37,650
Oct 13, 20253,120.003,195.003,070.003,195.003,195.00-0.78%59,782
Oct 10, 20253,170.003,220.003,105.003,220.003,220.002.06%15,608
Oct 2, 20253,200.003,245.003,140.003,155.003,155.00-0.79%28,052
Oct 1, 20253,200.003,200.003,175.003,180.003,180.00-0.63%9,287
Sep 30, 20253,230.003,255.003,190.003,200.003,200.00-0.93%38,048
Sep 29, 20253,205.003,245.003,120.003,230.003,230.001.41%17,143
Sep 26, 20253,245.003,260.003,180.003,185.003,185.00-2.00%12,319
Sep 25, 20253,240.003,250.003,190.003,250.003,250.000.31%10,219
Sep 24, 20253,245.003,245.003,185.003,240.003,240.00-0.31%15,015