Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,530.00
+10.00 (0.40%)
At close: Jul 21, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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