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
2024-01-294,630.004,640.004,550.004,605.004,084.437,179
2024-01-264,575.004,625.004,540.004,615.004,093.3011,492
2024-01-254,640.004,660.004,520.004,575.004,057.8211,692
2024-01-244,735.004,735.004,585.004,585.004,066.6938,948
2024-01-234,790.004,940.004,640.004,690.004,159.82110,239
2024-01-224,600.004,685.004,525.004,680.004,150.9518,494
2024-01-194,560.004,630.004,555.004,600.004,079.9914,047
2024-01-184,850.005,050.004,545.004,560.004,044.52211,091
2024-01-174,685.004,685.004,515.004,580.004,062.2617,142
2024-01-164,670.004,790.004,570.004,625.004,102.1769,012
2024-01-154,835.004,840.004,735.004,735.004,199.7320,245
2024-01-124,915.004,915.004,800.004,835.004,288.439,813
2024-01-114,910.004,920.004,825.004,915.004,359.3914,850
2024-01-104,940.004,940.004,805.004,910.004,354.959,667
2024-01-094,855.004,930.004,855.004,930.004,372.695,753
2024-01-084,825.004,930.004,775.004,930.004,372.6914,131
2024-01-054,900.004,900.004,740.004,825.004,279.5614,130
2024-01-044,900.004,950.004,825.004,825.004,279.5613,767
2024-01-034,960.004,960.004,860.004,950.004,390.4311,275
2024-01-024,795.004,940.004,795.004,930.004,372.6913,110
2023-12-284,830.004,930.004,800.004,835.004,288.4333,340
2023-12-274,990.004,990.004,710.004,830.004,283.9917,407
2023-12-265,010.005,090.004,995.005,000.004,176.9724,228
2023-12-225,000.005,020.004,910.005,010.004,185.3233,052
2023-12-215,000.005,000.004,920.004,930.004,118.4927,642
2023-12-204,980.005,000.004,935.004,970.004,151.9127,380
2023-12-194,980.004,990.004,900.004,940.004,126.8513,601
2023-12-185,010.005,030.004,925.004,965.004,147.7347,425
2023-12-154,905.005,010.004,905.005,010.004,185.3236,863
2023-12-144,900.004,985.004,900.004,905.004,097.6131,334
2023-12-134,980.004,980.004,855.004,870.004,068.3770,587
2023-12-125,050.005,070.004,935.004,980.004,160.2663,724
2023-12-115,200.005,250.005,050.005,100.004,260.5185,457
2023-12-085,140.005,340.005,050.005,190.004,335.69150,760
2023-12-075,170.005,200.005,070.005,140.004,293.9276,158
2023-12-065,450.005,510.005,120.005,200.004,344.05437,403
2023-12-055,070.005,270.005,020.005,120.004,277.22104,909
2023-12-045,140.005,140.004,780.005,060.004,227.09138,836
2023-12-015,120.005,340.005,050.005,200.004,344.05272,551
2023-11-305,160.005,230.005,070.005,120.004,277.22106,491
2023-11-295,150.005,380.005,050.005,290.004,419.23370,103
2023-11-285,150.005,310.005,050.005,130.004,285.57307,252
2023-11-274,835.005,800.004,820.005,280.004,410.884,039,149
2023-11-244,730.004,835.004,730.004,835.004,039.1310,451
2023-11-234,810.004,820.004,755.004,820.004,026.6018,924
2023-11-224,800.004,810.004,740.004,810.004,018.2411,431
2023-11-214,720.004,795.004,720.004,795.004,005.7121,006
2023-11-204,680.004,795.004,655.004,795.004,005.7112,058
2023-11-174,745.004,745.004,650.004,675.003,905.475,846
2023-11-164,700.004,720.004,655.004,720.003,943.068,754
2023-11-154,730.004,730.004,625.004,690.003,918.007,016
2023-11-144,635.004,675.004,630.004,655.003,888.767,530
2023-11-134,600.004,715.004,590.004,640.003,876.2328,078
2023-11-104,695.004,695.004,525.004,600.003,842.8138,147
2023-11-094,705.004,705.004,605.004,695.003,922.1710,574
2023-11-084,675.004,705.004,665.004,695.003,922.178,732
2023-11-074,685.004,720.004,610.004,685.003,913.8211,692
2023-11-064,665.004,710.004,665.004,685.003,913.8214,444
2023-11-034,610.004,660.004,610.004,620.003,859.5218,395
2023-11-024,505.004,615.004,505.004,610.003,851.179,578
← NewerPage 12 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.