Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
+210.00 (9.01%)
At close: Jun 29, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20263,150.003,185.002,930.003,130.003,130.00-0.63%56,193
May 28, 20263,260.003,380.003,105.003,150.003,150.00-4.26%33,794
May 27, 20263,260.003,290.003,220.003,290.003,290.00-0.60%22,269
May 26, 20263,320.003,355.003,210.003,310.003,310.000.46%35,900
May 22, 20263,300.003,320.003,235.003,295.003,295.000.15%20,581
May 21, 20263,255.003,390.003,200.003,290.003,290.001.54%40,687
May 20, 20263,295.003,300.003,150.003,240.003,240.00-1.67%25,817
May 19, 20263,280.003,300.003,130.003,295.003,295.002.17%29,453
May 18, 20263,215.003,285.003,115.003,225.003,225.000.47%41,145
May 15, 20263,320.003,395.003,200.003,210.003,210.00-3.31%43,236
May 14, 20263,370.003,380.003,300.003,320.003,320.00-1.78%9,184
May 13, 20263,300.003,435.003,300.003,380.003,380.00-25,729
May 12, 20263,370.003,395.003,240.003,380.003,380.000.30%98,485
May 11, 20263,450.003,450.003,280.003,370.003,370.00-2.32%52,223
May 8, 20263,440.003,450.003,340.003,450.003,450.001.17%34,398
May 7, 20263,300.003,580.003,225.003,410.003,410.003.33%82,430
May 6, 20263,420.003,500.003,225.003,300.003,300.00-3.51%171,412
May 4, 20263,530.003,530.003,420.003,420.003,420.00-3.12%48,768
Apr 30, 20263,505.003,535.003,450.003,530.003,530.000.57%37,061
Apr 29, 20263,610.003,610.003,510.003,510.003,510.00-3.04%27,505
Apr 28, 20263,560.003,620.003,510.003,620.003,620.001.69%45,034
Apr 27, 20263,510.003,600.003,450.003,560.003,560.001.42%41,777
Apr 24, 20263,580.003,580.003,490.003,510.003,510.00-1.96%54,687
Apr 23, 20263,580.003,585.003,435.003,580.003,580.00-0.14%68,755
Apr 22, 20263,505.003,585.003,475.003,585.003,585.002.28%23,770
Apr 21, 20263,615.003,670.003,475.003,505.003,505.00-2.91%82,569
Apr 20, 20263,650.003,650.003,500.003,610.003,610.00-1.37%36,855
Apr 17, 20263,770.003,910.003,545.003,660.003,660.00-2.01%404,730
Apr 16, 20263,645.003,745.003,600.003,735.003,735.002.47%30,479
Apr 15, 20263,695.003,755.003,605.003,645.003,645.00-1.35%78,183