Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,580.00
-5.00 (-0.14%)
At close: Apr 23, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,580.003,580.003,490.003,510.003,510.00-1.96%49,628
Apr 23, 20263,580.003,585.003,435.003,580.003,580.00-0.14%66,753
Apr 22, 20263,505.003,585.003,475.003,585.003,585.002.28%23,569
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%35,359
Apr 17, 20263,770.003,910.003,545.003,660.003,660.00-2.01%403,899
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%78,180
Apr 14, 20263,570.003,780.003,505.003,695.003,695.002.92%101,963
Apr 13, 20263,640.003,640.003,535.003,590.003,590.00-1.37%7,633
Apr 10, 20263,545.003,640.003,500.003,640.003,640.004.00%20,536
Apr 9, 20263,535.003,535.003,470.003,500.003,500.00-0.99%12,190
Apr 8, 20263,550.003,595.003,510.003,535.003,535.00-0.98%17,122
Apr 7, 20263,635.003,635.003,435.003,570.003,570.000.42%19,177
Apr 6, 20263,680.003,680.003,555.003,555.003,555.00-3.53%7,607
Apr 3, 20263,700.003,780.003,620.003,685.003,685.00-0.67%11,694
Apr 2, 20263,765.003,765.003,570.003,710.003,710.00-1.46%27,623
Apr 1, 20263,635.003,765.003,565.003,765.003,765.006.06%18,882
Mar 31, 20263,630.003,650.003,550.003,550.003,550.00-3.01%30,392
Mar 30, 20263,660.003,730.003,645.003,660.003,660.00-2.66%17,349
Mar 27, 20263,665.003,760.003,660.003,760.003,760.000.13%8,095
Mar 26, 20263,750.003,845.003,685.003,755.003,755.000.13%22,227
Mar 25, 20263,660.003,760.003,635.003,750.003,750.002.46%24,579
Mar 24, 20263,740.003,800.003,640.003,660.003,660.00-2.14%39,881
Mar 23, 20263,745.003,875.003,660.003,740.003,740.00-0.13%21,348
Mar 20, 20263,740.003,770.003,650.003,745.003,745.000.40%11,616
Mar 19, 20263,745.003,775.003,680.003,730.003,730.00-0.13%18,629
Mar 18, 20263,660.003,815.003,635.003,735.003,735.002.05%53,146
Mar 17, 20263,615.003,665.003,605.003,660.003,660.001.24%21,403
Mar 16, 20263,555.003,655.003,530.003,615.003,615.001.69%26,099
Mar 13, 20263,535.003,555.003,470.003,555.003,555.000.57%7,690
Mar 12, 20263,490.003,535.003,470.003,535.003,535.001.29%5,887
Mar 11, 20263,470.003,495.003,415.003,490.003,490.000.87%22,017
Mar 10, 20263,400.003,475.003,355.003,460.003,460.001.76%42,180
Mar 9, 20263,480.003,480.003,310.003,400.003,400.00-2.30%21,163
Mar 6, 20263,310.003,485.003,300.003,480.003,480.004.35%18,057
Mar 5, 20263,180.003,370.003,180.003,335.003,335.005.37%124,485
Mar 4, 20263,900.003,900.003,160.003,165.003,165.00-18.85%143,069
Mar 3, 20263,775.003,930.003,775.003,900.003,900.00-0.64%44,669
Feb 27, 20263,810.003,950.003,730.003,925.003,925.003.02%50,230
Feb 26, 20263,800.003,825.003,725.003,810.003,810.000.26%31,986
Feb 25, 20263,750.003,800.003,710.003,800.003,800.001.33%43,152
Feb 24, 20263,720.003,755.003,655.003,750.003,750.000.27%27,359
Feb 23, 20263,745.003,750.003,605.003,740.003,740.000.13%37,277
Feb 20, 20263,745.003,745.003,675.003,735.003,735.00-0.27%17,205
Feb 19, 20263,720.003,750.003,675.003,745.003,745.000.67%56,550
Feb 13, 20263,710.003,725.003,610.003,720.003,720.000.40%16,389
Feb 12, 20263,675.003,720.003,630.003,705.003,705.001.09%62,871
Feb 11, 20263,640.003,665.003,610.003,665.003,665.000.55%17,572
Feb 10, 20263,635.003,670.003,595.003,645.003,645.000.28%29,701