Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,950.00
+30.00 (1.03%)
At close: Aug 11, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,520.002,565.002,485.002,560.002,560.003.64%12,310
Jun 23, 20262,610.002,640.002,420.002,470.002,470.00-6.44%20,557
Jun 22, 20262,670.002,670.002,620.002,640.002,640.00-1.86%7,974
Jun 19, 20262,685.002,705.002,620.002,690.002,690.00-0.55%9,501
Jun 18, 20262,720.002,720.002,685.002,705.002,705.00-1.28%3,020
Jun 17, 20262,735.002,740.002,685.002,740.002,740.001.11%2,036
Jun 16, 20262,780.002,780.002,695.002,710.002,710.00-0.73%7,684
Jun 15, 20262,800.002,805.002,725.002,730.002,730.00-4.21%30,753
Jun 12, 20262,620.002,850.002,620.002,850.002,850.008.99%13,109
Jun 11, 20262,620.002,630.002,550.002,615.002,615.000.38%4,719
Jun 10, 20262,580.002,630.002,550.002,605.002,605.000.97%18,411
Jun 9, 20262,530.002,695.002,530.002,580.002,580.001.98%13,145
Jun 8, 20262,600.002,600.002,515.002,530.002,530.00-5.95%44,006
Jun 5, 20262,750.002,750.002,615.002,690.002,690.00-2.18%51,805
Jun 4, 20262,705.002,795.002,705.002,750.002,750.001.66%13,291
Jun 2, 20262,850.002,850.002,650.002,705.002,705.00-5.75%108,967
Jun 1, 20263,100.003,100.002,850.002,870.002,870.00-8.31%95,533