Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 083550.KQ stock page

KM Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,650.003,685.003,600.003,605.003,197.4718,410
2024-07-243,705.003,805.003,685.003,685.003,268.4311,971
2024-07-233,770.003,770.003,710.003,740.003,317.214,561
2024-07-223,780.003,800.003,705.003,765.003,339.397,109
2024-07-193,775.003,800.003,730.003,780.003,352.6912,759
2024-07-183,745.003,790.003,705.003,760.003,334.956,132
2024-07-173,745.003,785.003,705.003,745.003,321.657,587
2024-07-163,695.003,800.003,695.003,730.003,308.348,891
2024-07-153,670.003,800.003,670.003,700.003,281.7310,305
2024-07-123,695.003,765.003,675.003,735.003,312.783,765
2024-07-113,755.003,755.003,695.003,695.003,277.306,948
2024-07-103,720.003,760.003,685.003,745.003,321.655,101
2024-07-093,680.003,755.003,650.003,710.003,290.6012,188
2024-07-083,530.003,740.003,530.003,680.003,264.0039,916
2024-07-053,635.003,650.003,550.003,555.003,153.1322,547
2024-07-043,630.003,690.003,600.003,610.003,201.9124,923
2024-07-033,680.003,745.003,660.003,660.003,246.2613,148
2024-07-023,735.003,810.003,700.003,700.003,281.7321,137
2024-07-013,790.003,825.003,765.003,765.003,339.3910,577
2024-06-283,745.003,845.003,735.003,845.003,410.3411,390
2024-06-273,780.003,800.003,745.003,790.003,361.5613,290
2024-06-263,760.003,835.003,750.003,755.003,330.5216,841
2024-06-253,775.003,850.003,775.003,825.003,392.6012,389
2024-06-243,820.003,825.003,770.003,810.003,379.3014,888
2024-06-213,850.003,880.003,810.003,820.003,388.1716,315
2024-06-203,820.003,885.003,770.003,850.003,414.7817,993
2024-06-193,930.003,930.003,800.003,820.003,388.1718,779
2024-06-183,890.003,910.003,815.003,870.003,432.5234,284
2024-06-173,885.003,930.003,885.003,900.003,459.1335,607
2024-06-143,970.004,000.003,880.003,885.003,445.8270,962
2024-06-133,910.004,645.003,910.003,960.003,512.341,823,348
2024-06-123,900.003,970.003,900.003,940.003,494.609,175
2024-06-113,870.003,975.003,870.003,970.003,521.2119,628
2024-06-103,900.003,985.003,870.003,975.003,525.6510,830
2024-06-073,925.003,975.003,910.003,935.003,490.1721,471
2024-06-053,990.004,000.003,900.003,950.003,503.4738,485
2024-06-044,030.004,075.003,970.004,000.003,547.8221,493
2024-06-034,005.004,100.004,000.004,030.003,574.4344,937
2024-05-314,105.004,175.004,010.004,045.003,587.7326,459
2024-05-304,155.004,155.004,050.004,110.003,645.3913,878
2024-05-294,190.004,250.004,120.004,125.003,658.6918,867
2024-05-284,205.004,205.004,125.004,190.003,716.3411,305
2024-05-274,205.004,220.004,115.004,165.003,694.1721,288
2024-05-244,120.004,230.004,110.004,220.003,742.9525,653
2024-05-234,200.004,240.004,200.004,235.003,756.263,940
2024-05-224,210.004,275.004,200.004,200.003,725.217,482
2024-05-214,205.004,225.004,175.004,210.003,734.0810,051
2024-05-204,220.004,240.004,200.004,205.003,729.6512,236
2024-05-174,260.004,265.004,185.004,220.003,742.9522,129
2024-05-164,240.004,295.004,230.004,255.003,773.9912,757
2024-05-144,230.004,280.004,210.004,240.003,760.6922,717
2024-05-134,305.004,335.004,235.004,250.003,769.5613,108
2024-05-104,305.004,325.004,260.004,320.003,831.6512,350
2024-05-094,280.004,335.004,260.004,295.003,809.4716,417
2024-05-084,260.004,300.004,250.004,280.003,796.1715,833
2024-05-074,300.004,340.004,240.004,260.003,778.4332,799
2024-05-034,295.004,355.004,265.004,340.003,849.3917,085
2024-05-024,250.004,310.004,250.004,295.003,809.4711,130
2024-04-304,285.004,330.004,270.004,295.003,809.4713,572
2024-04-294,260.004,480.004,230.004,265.003,782.8624,448
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2952.5000 KRW
2024-12-2721.0000 KRW
2023-12-2731.6500 KRW
2022-12-2852.5000 KRW
2021-12-2973.5000 KRW
2020-12-29105.0000 KRW
2019-12-2750.7500 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.