Skip to main content
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,930.00
-20.00 (-0.68%)
At close: Nov 13, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,945.002,950.002,900.002,930.002,930.00-0.68%4,475
Nov 12, 20262,940.002,960.002,895.002,950.002,950.000.85%2,427
Nov 11, 20262,950.002,950.002,920.002,925.002,925.00-0.85%1,632
Nov 10, 20263,065.003,150.002,760.002,950.002,950.00-3.59%85,496
Nov 9, 20263,005.003,060.002,920.003,060.003,060.001.83%5,982
Nov 6, 20263,050.003,050.002,820.003,005.003,005.00-4.60%15,087
Nov 5, 20263,020.003,150.002,940.003,150.003,150.004.65%16,162
Nov 4, 20263,135.003,135.002,995.003,010.003,010.00-2.90%3,132
Nov 3, 20263,090.003,135.003,025.003,100.003,100.00-2,099
Nov 2, 20263,160.003,160.003,090.003,100.003,100.00-1.90%989
Oct 30, 20263,190.003,190.003,000.003,160.003,160.00-2.32%9,929
Oct 29, 20263,155.003,235.003,100.003,235.003,235.002.70%3,748
Oct 28, 20263,150.003,150.003,055.003,150.003,150.001.29%7,810
Oct 27, 20263,200.003,200.003,105.003,110.003,110.00-2.66%3,902
Oct 26, 20263,165.003,195.003,050.003,195.003,195.000.95%3,420
Oct 23, 20263,210.003,235.003,080.003,165.003,165.00-3.36%45,984
Oct 22, 20263,230.003,280.003,185.003,275.003,275.000.15%2,861
Oct 21, 20263,235.003,285.003,090.003,270.003,270.000.93%15,054
Oct 20, 20263,165.003,240.003,095.003,240.003,240.002.53%2,490
Oct 19, 20263,010.003,160.002,900.003,160.003,160.004.98%10,419
Oct 16, 20263,095.003,120.003,010.003,010.003,010.00-2.11%3,009
Oct 15, 20263,155.003,155.003,010.003,075.003,075.00-2.54%8,714
Oct 14, 20263,235.003,250.003,105.003,155.003,155.00-1.71%24,567
Oct 13, 20263,105.003,235.002,995.003,210.003,210.001.58%29,553
Oct 12, 20263,220.003,250.003,120.003,160.003,160.00-2.77%6,610
Oct 8, 20263,285.003,332.003,125.003,250.003,250.00-1.07%40,549
Oct 7, 20263,345.003,490.003,190.003,285.003,285.00-1.79%57,659
Oct 6, 20263,335.003,345.003,240.003,345.003,345.001.06%6,968
Oct 2, 20263,330.003,330.003,270.003,310.003,310.00-1.19%5,474
Oct 1, 20263,400.003,430.003,220.003,350.003,350.00-2.33%10,275
Sep 30, 20263,260.003,500.003,260.003,430.003,430.005.21%27,564
Sep 29, 20263,290.003,290.003,240.003,260.003,260.00-0.91%1,573
Sep 28, 20263,325.003,330.003,255.003,290.003,290.00-1.05%2,617
Sep 23, 20263,300.003,340.003,240.003,325.003,325.000.45%3,654
Sep 22, 20263,335.003,335.003,220.003,310.003,310.00-5,223
Sep 21, 20263,295.003,350.003,255.003,310.003,310.000.46%6,201
Sep 18, 20263,295.003,335.003,260.003,295.003,295.000.30%2,839
Sep 17, 20263,275.003,335.003,270.003,285.003,285.000.31%1,304
Sep 16, 20263,285.003,375.003,260.003,275.003,275.00-0.46%12,477
Sep 15, 20263,255.003,295.003,210.003,290.003,290.00-0.15%11,412
Sep 14, 20263,250.003,330.003,170.003,295.003,295.00-0.15%11,797
Sep 11, 20263,235.003,340.003,230.003,300.003,300.000.92%37,940
Sep 10, 20263,270.003,275.003,180.003,270.003,270.00-3,309
Sep 9, 20263,280.003,345.003,180.003,270.003,270.00-0.30%23,097
Sep 8, 20263,180.003,280.003,180.003,280.003,280.002.66%16,179
Sep 7, 20263,305.003,350.003,065.003,195.003,195.00-3.33%22,473
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