Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,555.00
+20.00 (0.57%)
At close: Mar 13, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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