Skip to main content
logo
KM Corporation (KOSDAQ:083550)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,310.00
-40.00 (-1.19%)
At close: Oct 2, 2026

KM Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 31, 20263,135.003,235.003,135.003,220.003,220.000.47%2,996
Aug 28, 20263,235.003,250.003,170.003,205.003,205.000.16%7,797
Aug 27, 20263,210.003,240.003,105.003,200.003,200.001.11%22,717
Aug 26, 20263,220.003,290.003,135.003,165.003,165.00-1.71%19,189
Aug 25, 20263,260.003,265.003,200.003,220.003,220.00-1.23%1,600
Aug 24, 20263,165.003,260.003,130.003,260.003,260.001.88%24,512
Aug 21, 20263,215.003,230.003,090.003,200.003,200.00-0.47%15,735
Aug 20, 20263,230.003,275.003,185.003,215.003,215.00-0.46%15,022
Aug 19, 20263,195.003,230.003,100.003,230.003,230.000.94%21,949
Aug 18, 20263,155.003,200.003,045.003,200.003,200.001.43%22,655
Aug 14, 20263,000.003,155.002,990.003,155.003,155.005.17%35,640
Aug 13, 20262,930.003,000.002,905.003,000.003,000.002.39%14,739
Aug 12, 20262,950.003,025.002,900.002,930.002,930.00-0.68%10,480
Aug 11, 20262,920.003,000.002,850.002,950.002,950.001.03%33,721
Aug 10, 20262,840.002,995.002,840.002,920.002,920.002.82%30,412
Aug 7, 20262,845.002,875.002,835.002,840.002,840.00-1.05%3,721
Aug 6, 20262,760.002,920.002,760.002,870.002,870.003.99%53,535
Aug 5, 20262,665.002,835.002,650.002,760.002,760.004.15%29,409
Aug 4, 20262,520.002,695.002,495.002,650.002,650.006.85%16,178
Aug 3, 20262,425.002,605.002,420.002,480.002,480.002.27%7,990
Jul 31, 20262,325.002,450.002,325.002,425.002,425.004.30%9,164
Jul 30, 20262,330.002,400.002,240.002,325.002,325.001.75%11,860
Jul 29, 20262,485.002,485.002,280.002,285.002,285.00-5.58%20,516
Jul 28, 20262,580.002,605.002,420.002,420.002,420.00-6.92%16,144
Jul 27, 20262,560.002,650.002,505.002,600.002,600.001.56%37,633
Jul 24, 20262,585.002,625.002,515.002,560.002,560.00-0.97%4,489
Jul 23, 20262,575.002,770.002,525.002,585.002,585.000.78%9,794
Jul 22, 20262,490.002,715.002,490.002,565.002,565.001.38%11,839