Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
-50.00 (-1.37%)
At close: Jan 29, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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