Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,305.00
+25.00 (0.76%)
At close: Sep 4, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,220.003,325.003,220.003,305.003,305.000.76%10,602
Sep 3, 20263,260.003,335.003,220.003,280.003,280.00-15,516
Sep 2, 20263,200.003,290.003,185.003,280.003,280.00-35,818
Sep 1, 20263,175.003,320.003,160.003,280.003,280.001.86%18,344
Aug 31, 20263,135.003,235.003,135.003,220.003,220.000.47%2,996
Aug 28, 20263,235.003,250.003,170.003,205.003,205.000.16%7,797
Aug 27, 20263,210.003,240.003,105.003,200.003,200.001.11%22,717
Aug 26, 20263,220.003,290.003,135.003,165.003,165.00-1.71%19,189
Aug 25, 20263,260.003,265.003,200.003,220.003,220.00-1.23%1,600
Aug 24, 20263,165.003,260.003,130.003,260.003,260.001.88%24,512
Aug 21, 20263,215.003,230.003,090.003,200.003,200.00-0.47%15,735
Aug 20, 20263,230.003,275.003,185.003,215.003,215.00-0.46%15,022
Aug 19, 20263,195.003,230.003,100.003,230.003,230.000.94%21,949
Aug 18, 20263,155.003,200.003,045.003,200.003,200.001.43%22,655
Aug 14, 20263,000.003,155.002,990.003,155.003,155.005.17%35,640
Aug 13, 20262,930.003,000.002,905.003,000.003,000.002.39%14,739
Aug 12, 20262,950.003,025.002,900.002,930.002,930.00-0.68%10,480
Aug 11, 20262,920.003,000.002,850.002,950.002,950.001.03%33,721
Aug 10, 20262,840.002,995.002,840.002,920.002,920.002.82%30,412
Aug 7, 20262,845.002,875.002,835.002,840.002,840.00-1.05%3,721
Aug 6, 20262,760.002,920.002,760.002,870.002,870.003.99%53,535
Aug 5, 20262,665.002,835.002,650.002,760.002,760.004.15%29,409
Aug 4, 20262,520.002,695.002,495.002,650.002,650.006.85%16,178
Aug 3, 20262,425.002,605.002,420.002,480.002,480.002.27%7,990
Jul 31, 20262,325.002,450.002,325.002,425.002,425.004.30%9,164
Jul 30, 20262,330.002,400.002,240.002,325.002,325.001.75%11,860
Jul 29, 20262,485.002,485.002,280.002,285.002,285.00-5.58%20,516
Jul 28, 20262,580.002,605.002,420.002,420.002,420.00-6.92%16,144
Jul 27, 20262,560.002,650.002,505.002,600.002,600.001.56%37,633
Jul 24, 20262,585.002,625.002,515.002,560.002,560.00-0.97%4,489
Jul 23, 20262,575.002,770.002,525.002,585.002,585.000.78%9,794
Jul 22, 20262,490.002,715.002,490.002,565.002,565.001.38%11,839
Jul 21, 20262,515.002,595.002,390.002,530.002,530.000.40%16,235
Jul 20, 20262,670.002,690.002,520.002,520.002,520.00-5.97%11,579
Jul 16, 20262,665.002,690.002,600.002,680.002,680.000.75%2,603
Jul 15, 20262,550.002,660.002,530.002,660.002,660.005.56%4,204
Jul 14, 20262,525.002,600.002,455.002,520.002,520.00-18,130
Jul 13, 20262,515.002,595.002,515.002,520.002,520.00-2.14%9,899
Jul 10, 20262,525.002,590.002,520.002,575.002,575.001.98%6,059
Jul 9, 20262,585.002,585.002,465.002,525.002,525.00-2.88%8,679
Jul 8, 20262,620.002,685.002,575.002,600.002,600.00-1.70%14,259
Jul 7, 20262,610.002,705.002,610.002,645.002,645.00-5,906
Jul 6, 20262,655.002,805.002,600.002,645.002,645.00-0.38%6,396
Jul 3, 20262,605.002,665.002,550.002,655.002,655.001.92%8,790
Jul 2, 20262,590.002,810.002,550.002,605.002,605.00-0.19%19,978
Jul 1, 20262,595.002,700.002,535.002,610.002,610.000.58%7,902
Jun 30, 20262,535.002,605.002,480.002,595.002,595.002.17%10,321
Jun 29, 20262,380.002,550.002,375.002,540.002,540.009.01%10,842
Jun 26, 20262,495.002,495.002,315.002,330.002,330.00-6.43%23,372
Jun 25, 20262,540.002,580.002,490.002,490.002,490.00-2.73%27,178