Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
+65.00 (2.06%)
At close: Oct 10, 2025

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,170.003,220.003,105.003,220.003,220.002.06%15,592
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
Aug 12, 20253,100.003,165.003,100.003,150.003,150.000.80%3,902
Aug 11, 20253,120.003,165.003,050.003,125.003,125.00-25,771
Aug 8, 20253,095.003,130.003,080.003,125.003,125.000.48%8,347
Aug 7, 20253,100.003,130.003,075.003,110.003,110.000.65%4,006
Aug 6, 20253,105.003,170.003,060.003,090.003,090.00-0.48%20,023
Aug 5, 20253,085.003,115.003,065.003,105.003,105.000.65%6,571
Aug 4, 20253,080.003,095.003,050.003,085.003,085.001.15%2,217
Aug 1, 20253,150.003,150.003,035.003,050.003,050.00-3.02%19,996
Jul 31, 20253,110.003,180.003,100.003,145.003,145.001.13%21,845
Jul 30, 20253,080.003,155.003,010.003,110.003,110.000.97%33,973
Jul 29, 20253,050.003,125.003,005.003,080.003,080.001.48%28,589
Jul 28, 20253,085.003,085.002,995.003,035.003,035.00-0.98%29,259
Jul 25, 20253,025.003,090.003,025.003,065.003,065.001.49%10,723