KM Corporation (KOSDAQ:083550)
 3,190.00
 -35.00 (-1.09%)
  Last updated: Oct 31, 2025, 11:40 AM KST
KM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,200.00 | 3,275.00 | 3,145.00 | 3,260.00 | 3,260.00 | 2.03% | 29,002 | 
| Oct 28, 2025 | 3,180.00 | 3,195.00 | 3,120.00 | 3,195.00 | 3,195.00 | 0.47% | 12,832 | 
| Oct 27, 2025 | 3,195.00 | 3,230.00 | 3,140.00 | 3,180.00 | 3,180.00 | -0.47% | 47,433 | 
| Oct 24, 2025 | 3,220.00 | 3,280.00 | 3,150.00 | 3,195.00 | 3,195.00 | 0.31% | 41,203 | 
| Oct 23, 2025 | 3,155.00 | 3,225.00 | 3,155.00 | 3,185.00 | 3,185.00 | 0.95% | 15,554 | 
| Oct 22, 2025 | 3,250.00 | 3,330.00 | 3,140.00 | 3,155.00 | 3,155.00 | -3.66% | 101,595 | 
| Oct 21, 2025 | 3,240.00 | 3,280.00 | 3,180.00 | 3,275.00 | 3,275.00 | 1.71% | 46,003 | 
| Oct 20, 2025 | 3,210.00 | 3,220.00 | 3,170.00 | 3,220.00 | 3,220.00 | 0.16% | 26,091 | 
| Oct 17, 2025 | 3,185.00 | 3,250.00 | 3,155.00 | 3,215.00 | 3,215.00 | 0.78% | 28,627 | 
| Oct 16, 2025 | 3,190.00 | 3,200.00 | 3,150.00 | 3,190.00 | 3,190.00 | -0.31% | 13,343 | 
| Oct 15, 2025 | 3,145.00 | 3,200.00 | 3,135.00 | 3,200.00 | 3,200.00 | 0.79% | 23,420 | 
| Oct 14, 2025 | 3,195.00 | 3,230.00 | 3,135.00 | 3,175.00 | 3,175.00 | -0.63% | 37,650 | 
| Oct 13, 2025 | 3,120.00 | 3,195.00 | 3,070.00 | 3,195.00 | 3,195.00 | -0.78% | 59,782 | 
| Oct 10, 2025 | 3,170.00 | 3,220.00 | 3,105.00 | 3,220.00 | 3,220.00 | 2.06% | 15,608 | 
| Oct 2, 2025 | 3,200.00 | 3,245.00 | 3,140.00 | 3,155.00 | 3,155.00 | -0.79% | 28,052 | 
| Oct 1, 2025 | 3,200.00 | 3,200.00 | 3,175.00 | 3,180.00 | 3,180.00 | -0.63% | 9,287 | 
| Sep 30, 2025 | 3,230.00 | 3,255.00 | 3,190.00 | 3,200.00 | 3,200.00 | -0.93% | 38,048 | 
| Sep 29, 2025 | 3,205.00 | 3,245.00 | 3,120.00 | 3,230.00 | 3,230.00 | 1.41% | 17,143 | 
| Sep 26, 2025 | 3,245.00 | 3,260.00 | 3,180.00 | 3,185.00 | 3,185.00 | -2.00% | 12,319 | 
| Sep 25, 2025 | 3,240.00 | 3,250.00 | 3,190.00 | 3,250.00 | 3,250.00 | 0.31% | 10,219 | 
| Sep 24, 2025 | 3,245.00 | 3,245.00 | 3,185.00 | 3,240.00 | 3,240.00 | -0.31% | 15,015 | 
| Sep 23, 2025 | 3,155.00 | 3,250.00 | 3,135.00 | 3,250.00 | 3,250.00 | 3.67% | 20,207 | 
| Sep 22, 2025 | 3,230.00 | 3,230.00 | 3,135.00 | 3,135.00 | 3,135.00 | -2.94% | 65,549 | 
| Sep 19, 2025 | 3,175.00 | 3,230.00 | 3,175.00 | 3,230.00 | 3,230.00 | 1.10% | 13,561 | 
| Sep 18, 2025 | 3,160.00 | 3,195.00 | 3,160.00 | 3,195.00 | 3,195.00 | - | 4,706 | 
| Sep 17, 2025 | 3,195.00 | 3,195.00 | 3,145.00 | 3,195.00 | 3,195.00 | 0.31% | 8,998 | 
| Sep 16, 2025 | 3,170.00 | 3,225.00 | 3,155.00 | 3,185.00 | 3,185.00 | 1.27% | 43,457 | 
| Sep 15, 2025 | 3,195.00 | 3,195.00 | 3,145.00 | 3,145.00 | 3,145.00 | -1.41% | 15,191 | 
| Sep 12, 2025 | 3,185.00 | 3,195.00 | 3,150.00 | 3,190.00 | 3,190.00 | 0.79% | 9,823 | 
| Sep 11, 2025 | 3,210.00 | 3,230.00 | 3,160.00 | 3,165.00 | 3,165.00 | -1.25% | 35,588 | 
| Sep 10, 2025 | 3,170.00 | 3,220.00 | 3,165.00 | 3,205.00 | 3,205.00 | 1.10% | 30,665 | 
| Sep 9, 2025 | 3,300.00 | 3,380.00 | 3,150.00 | 3,170.00 | 3,170.00 | -4.95% | 226,936 | 
| Sep 8, 2025 | 3,300.00 | 3,355.00 | 3,265.00 | 3,335.00 | 3,335.00 | 1.21% | 83,403 | 
| Sep 5, 2025 | 3,240.00 | 3,295.00 | 3,230.00 | 3,295.00 | 3,295.00 | 1.70% | 73,416 | 
| Sep 4, 2025 | 3,190.00 | 3,275.00 | 3,165.00 | 3,240.00 | 3,240.00 | 1.57% | 100,579 | 
| Sep 3, 2025 | 3,190.00 | 3,220.00 | 3,140.00 | 3,190.00 | 3,190.00 | - | 45,406 | 
| Sep 2, 2025 | 3,135.00 | 3,190.00 | 3,110.00 | 3,190.00 | 3,190.00 | 1.11% | 28,369 | 
| Sep 1, 2025 | 3,040.00 | 3,155.00 | 3,030.00 | 3,155.00 | 3,155.00 | 3.78% | 38,700 | 
| Aug 29, 2025 | 3,055.00 | 3,090.00 | 3,030.00 | 3,040.00 | 3,040.00 | -1.30% | 10,910 | 
| Aug 28, 2025 | 3,115.00 | 3,115.00 | 3,080.00 | 3,080.00 | 3,080.00 | -1.28% | 7,018 | 
| Aug 27, 2025 | 3,085.00 | 3,120.00 | 3,040.00 | 3,120.00 | 3,120.00 | 2.13% | 5,846 | 
| Aug 26, 2025 | 3,070.00 | 3,135.00 | 3,050.00 | 3,055.00 | 3,055.00 | -0.49% | 27,075 | 
| Aug 25, 2025 | 3,045.00 | 3,150.00 | 3,010.00 | 3,070.00 | 3,070.00 | 1.49% | 24,841 | 
| Aug 22, 2025 | 3,055.00 | 3,070.00 | 3,020.00 | 3,025.00 | 3,025.00 | -0.66% | 7,343 | 
| Aug 21, 2025 | 3,065.00 | 3,100.00 | 3,020.00 | 3,045.00 | 3,045.00 | -1.62% | 25,204 | 
| Aug 20, 2025 | 3,175.00 | 3,175.00 | 3,055.00 | 3,095.00 | 3,095.00 | -2.37% | 21,225 | 
| Aug 19, 2025 | 3,170.00 | 3,180.00 | 3,100.00 | 3,170.00 | 3,170.00 | - | 16,038 | 
| Aug 18, 2025 | 3,155.00 | 3,200.00 | 3,120.00 | 3,170.00 | 3,170.00 | 0.48% | 49,436 | 
| Aug 14, 2025 | 3,130.00 | 3,165.00 | 3,100.00 | 3,155.00 | 3,155.00 | 0.48% | 9,570 | 
| Aug 13, 2025 | 3,150.00 | 3,180.00 | 3,110.00 | 3,140.00 | 3,140.00 | -0.32% | 10,321 |