Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,690.00
-60.00 (-2.18%)
At close: Jun 5, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20263,570.003,780.003,505.003,695.003,695.002.92%103,690
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%20,636
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%17,129
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%11,697
Apr 2, 20263,765.003,765.003,570.003,710.003,710.00-1.46%27,624
Apr 1, 20263,635.003,765.003,565.003,765.003,765.006.06%18,886
Mar 31, 20263,630.003,650.003,550.003,550.003,550.00-3.01%30,403
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%8,144
Mar 26, 20263,750.003,845.003,685.003,755.003,755.000.13%22,390
Mar 25, 20263,660.003,760.003,635.003,750.003,750.002.46%24,612
Mar 24, 20263,740.003,800.003,640.003,660.003,660.00-2.14%39,939