Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,190.00
-35.00 (-1.09%)
Last updated: Oct 31, 2025, 11:40 AM KST

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20253,155.003,250.003,135.003,250.003,250.003.67%20,207
Sep 22, 20253,230.003,230.003,135.003,135.003,135.00-2.94%65,549
Sep 19, 20253,175.003,230.003,175.003,230.003,230.001.10%13,561
Sep 18, 20253,160.003,195.003,160.003,195.003,195.00-4,706
Sep 17, 20253,195.003,195.003,145.003,195.003,195.000.31%8,998
Sep 16, 20253,170.003,225.003,155.003,185.003,185.001.27%43,457
Sep 15, 20253,195.003,195.003,145.003,145.003,145.00-1.41%15,191
Sep 12, 20253,185.003,195.003,150.003,190.003,190.000.79%9,823
Sep 11, 20253,210.003,230.003,160.003,165.003,165.00-1.25%35,588
Sep 10, 20253,170.003,220.003,165.003,205.003,205.001.10%30,665
Sep 9, 20253,300.003,380.003,150.003,170.003,170.00-4.95%226,936
Sep 8, 20253,300.003,355.003,265.003,335.003,335.001.21%83,403
Sep 5, 20253,240.003,295.003,230.003,295.003,295.001.70%73,416
Sep 4, 20253,190.003,275.003,165.003,240.003,240.001.57%100,579
Sep 3, 20253,190.003,220.003,140.003,190.003,190.00-45,406
Sep 2, 20253,135.003,190.003,110.003,190.003,190.001.11%28,369
Sep 1, 20253,040.003,155.003,030.003,155.003,155.003.78%38,700
Aug 29, 20253,055.003,090.003,030.003,040.003,040.00-1.30%10,910
Aug 28, 20253,115.003,115.003,080.003,080.003,080.00-1.28%7,018
Aug 27, 20253,085.003,120.003,040.003,120.003,120.002.13%5,846
Aug 26, 20253,070.003,135.003,050.003,055.003,055.00-0.49%27,075
Aug 25, 20253,045.003,150.003,010.003,070.003,070.001.49%24,841
Aug 22, 20253,055.003,070.003,020.003,025.003,025.00-0.66%7,343
Aug 21, 20253,065.003,100.003,020.003,045.003,045.00-1.62%25,204
Aug 20, 20253,175.003,175.003,055.003,095.003,095.00-2.37%21,225
Aug 19, 20253,170.003,180.003,100.003,170.003,170.00-16,038
Aug 18, 20253,155.003,200.003,120.003,170.003,170.000.48%49,436
Aug 14, 20253,130.003,165.003,100.003,155.003,155.000.48%9,570
Aug 13, 20253,150.003,180.003,110.003,140.003,140.00-0.32%10,321