Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,210.00
-110.00 (-3.31%)
At close: May 15, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,320.003,395.003,200.003,210.00--3.31%43,236
May 14, 20263,370.003,380.003,300.003,320.00--1.78%9,184
May 13, 20263,300.003,435.003,300.003,380.00--25,729
May 12, 20263,370.003,395.003,240.003,380.00-0.30%98,485
May 11, 20263,450.003,450.003,280.003,370.00--2.32%52,223
May 8, 20263,440.003,450.003,340.003,450.00-1.17%34,398
May 7, 20263,300.003,580.003,225.003,410.00-3.33%82,430
May 6, 20263,420.003,500.003,225.003,300.00--3.51%171,412
May 4, 20263,530.003,530.003,420.003,420.00--3.12%48,768
Apr 30, 20263,505.003,535.003,450.003,530.00-0.57%37,061
Apr 29, 20263,610.003,610.003,510.003,510.00--3.04%27,505
Apr 28, 20263,560.003,620.003,510.003,620.00-1.69%45,034
Apr 27, 20263,510.003,600.003,450.003,560.00-1.42%41,777
Apr 24, 20263,580.003,580.003,490.003,510.00--1.96%54,687
Apr 23, 20263,580.003,585.003,435.003,580.00--0.14%68,755
Apr 22, 20263,505.003,585.003,475.003,585.00-2.28%23,770
Apr 21, 20263,615.003,670.003,475.003,505.00--2.91%82,569
Apr 20, 20263,650.003,650.003,500.003,610.00--1.37%36,855
Apr 17, 20263,770.003,910.003,545.003,660.00--2.01%404,730
Apr 16, 20263,645.003,745.003,600.003,735.00-2.47%30,479
Apr 15, 20263,695.003,755.003,605.003,645.00--1.35%78,183
Apr 14, 20263,570.003,780.003,505.003,695.00-2.92%103,690
Apr 13, 20263,640.003,640.003,535.003,590.00--1.37%7,633
Apr 10, 20263,545.003,640.003,500.003,640.00-4.00%20,636
Apr 9, 20263,535.003,535.003,470.003,500.00--0.99%12,190
Apr 8, 20263,550.003,595.003,510.003,535.00--0.98%17,129
Apr 7, 20263,635.003,635.003,435.003,570.00-0.42%19,177
Apr 6, 20263,680.003,680.003,555.003,555.00--3.53%7,607
Apr 3, 20263,700.003,780.003,620.003,685.00--0.67%11,697
Apr 2, 20263,765.003,765.003,570.003,710.00--1.46%27,624
Apr 1, 20263,635.003,765.003,565.003,765.00-6.06%18,886
Mar 31, 20263,630.003,650.003,550.003,550.00--3.01%30,403
Mar 30, 20263,660.003,730.003,645.003,660.00--2.66%17,349
Mar 27, 20263,665.003,760.003,660.003,760.00-0.13%8,144
Mar 26, 20263,750.003,845.003,685.003,755.00-0.13%22,390
Mar 25, 20263,660.003,760.003,635.003,750.00-2.46%24,612
Mar 24, 20263,740.003,800.003,640.003,660.00--2.14%39,939
Mar 23, 20263,745.003,875.003,660.003,740.00--0.13%21,348
Mar 20, 20263,740.003,770.003,650.003,745.00-0.40%11,620
Mar 19, 20263,745.003,775.003,680.003,730.00--0.13%18,729
Mar 18, 20263,660.003,815.003,635.003,735.00-2.05%53,194
Mar 17, 20263,615.003,665.003,605.003,660.00-1.24%21,988
Mar 16, 20263,555.003,655.003,530.003,615.00-1.69%26,211
Mar 13, 20263,535.003,555.003,470.003,555.00-0.57%23,290
Mar 12, 20263,490.003,535.003,470.003,535.00-1.29%6,412
Mar 11, 20263,470.003,495.003,415.003,490.00-0.87%22,036
Mar 10, 20263,400.003,475.003,355.003,460.00-1.76%42,206
Mar 9, 20263,480.003,480.003,310.003,400.00--2.30%21,163
Mar 6, 20263,310.003,485.003,300.003,480.00-4.35%18,074
Mar 5, 20263,180.003,370.003,180.003,335.00-5.37%124,494