KM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,500.00 | 4,565.00 | 4,480.00 | 4,500.00 | 3,759.27 | 11,804 |
| 2023-10-31 | 4,580.00 | 4,580.00 | 4,475.00 | 4,500.00 | 3,759.27 | 30,158 |
| 2023-10-30 | 4,600.00 | 4,635.00 | 4,465.00 | 4,510.00 | 3,767.63 | 22,447 |
| 2023-10-27 | 4,585.00 | 4,690.00 | 4,510.00 | 4,600.00 | 3,842.81 | 7,748 |
| 2023-10-26 | 4,635.00 | 4,650.00 | 4,505.00 | 4,600.00 | 3,842.81 | 13,339 |
| 2023-10-25 | 4,590.00 | 4,825.00 | 4,520.00 | 4,650.00 | 3,884.58 | 30,019 |
| 2023-10-24 | 4,440.00 | 4,615.00 | 4,420.00 | 4,615.00 | 3,855.34 | 16,920 |
| 2023-10-23 | 4,480.00 | 4,595.00 | 4,445.00 | 4,480.00 | 3,742.56 | 85,345 |
| 2023-10-20 | 4,690.00 | 4,700.00 | 4,505.00 | 4,575.00 | 3,821.93 | 30,884 |
| 2023-10-19 | 4,730.00 | 4,765.00 | 4,680.00 | 4,700.00 | 3,926.35 | 20,233 |
| 2023-10-18 | 4,830.00 | 4,830.00 | 4,725.00 | 4,750.00 | 3,968.12 | 8,633 |
| 2023-10-17 | 4,795.00 | 4,855.00 | 4,750.00 | 4,750.00 | 3,968.12 | 7,222 |
| 2023-10-16 | 4,920.00 | 4,985.00 | 4,755.00 | 4,760.00 | 3,976.48 | 37,218 |
| 2023-10-13 | 4,835.00 | 4,965.00 | 4,835.00 | 4,920.00 | 4,110.14 | 7,371 |
| 2023-10-12 | 4,790.00 | 4,915.00 | 4,790.00 | 4,835.00 | 4,039.13 | 10,758 |
| 2023-10-11 | 4,740.00 | 4,935.00 | 4,740.00 | 4,785.00 | 3,997.36 | 14,731 |
| 2023-10-10 | 4,800.00 | 4,940.00 | 4,720.00 | 4,740.00 | 3,959.77 | 23,151 |
| 2023-10-06 | 4,630.00 | 4,805.00 | 4,630.00 | 4,770.00 | 3,984.83 | 9,421 |
| 2023-10-05 | 4,810.00 | 4,935.00 | 4,615.00 | 4,770.00 | 3,984.83 | 31,650 |
| 2023-10-04 | 4,940.00 | 4,980.00 | 4,770.00 | 4,810.00 | 4,018.24 | 32,981 |
| 2023-09-27 | 4,950.00 | 5,010.00 | 4,925.00 | 4,985.00 | 4,164.44 | 14,090 |
| 2023-09-26 | 5,120.00 | 5,120.00 | 4,900.00 | 4,970.00 | 4,151.91 | 56,689 |
| 2023-09-25 | 5,230.00 | 5,230.00 | 5,050.00 | 5,070.00 | 4,235.45 | 32,969 |
| 2023-09-22 | 5,140.00 | 5,320.00 | 5,130.00 | 5,230.00 | 4,369.11 | 51,848 |
| 2023-09-21 | 4,995.00 | 5,680.00 | 4,975.00 | 5,130.00 | 4,285.57 | 552,282 |
| 2023-09-20 | 4,965.00 | 5,490.00 | 4,945.00 | 4,975.00 | 4,156.08 | 205,886 |
| 2023-09-19 | 4,995.00 | 4,995.00 | 4,935.00 | 4,995.00 | 4,172.79 | 12,997 |
| 2023-09-18 | 5,010.00 | 5,060.00 | 4,960.00 | 4,960.00 | 4,143.55 | 7,851 |
| 2023-09-15 | 5,070.00 | 5,070.00 | 4,960.00 | 5,050.00 | 4,218.74 | 12,169 |
| 2023-09-14 | 5,120.00 | 5,120.00 | 4,985.00 | 5,030.00 | 4,202.03 | 10,665 |
| 2023-09-13 | 4,995.00 | 5,080.00 | 4,940.00 | 5,080.00 | 4,243.80 | 12,657 |
| 2023-09-12 | 4,995.00 | 5,040.00 | 4,965.00 | 4,995.00 | 4,172.79 | 9,078 |
| 2023-09-11 | 4,985.00 | 5,080.00 | 4,970.00 | 4,995.00 | 4,172.79 | 17,501 |
| 2023-09-08 | 4,970.00 | 5,000.00 | 4,920.00 | 4,970.00 | 4,151.91 | 19,121 |
| 2023-09-07 | 4,960.00 | 4,995.00 | 4,960.00 | 4,960.00 | 4,143.55 | 8,600 |
| 2023-09-06 | 5,010.00 | 5,020.00 | 4,955.00 | 4,995.00 | 4,172.79 | 13,020 |
| 2023-09-05 | 5,010.00 | 5,050.00 | 4,990.00 | 5,000.00 | 4,176.97 | 7,327 |
| 2023-09-04 | 5,060.00 | 5,070.00 | 4,985.00 | 4,990.00 | 4,168.62 | 7,541 |
| 2023-09-01 | 5,070.00 | 5,070.00 | 4,970.00 | 5,020.00 | 4,193.68 | 10,416 |
| 2023-08-31 | 5,060.00 | 5,090.00 | 4,990.00 | 5,040.00 | 4,210.39 | 13,410 |
| 2023-08-30 | 5,060.00 | 5,130.00 | 5,030.00 | 5,060.00 | 4,227.09 | 9,501 |
| 2023-08-29 | 5,020.00 | 5,100.00 | 5,000.00 | 5,060.00 | 4,227.09 | 12,956 |
| 2023-08-28 | 5,100.00 | 5,100.00 | 4,980.00 | 5,020.00 | 4,193.68 | 13,399 |
| 2023-08-25 | 5,090.00 | 5,110.00 | 5,010.00 | 5,050.00 | 4,218.74 | 12,177 |
| 2023-08-24 | 5,070.00 | 5,080.00 | 5,010.00 | 5,080.00 | 4,243.80 | 7,588 |
| 2023-08-23 | 5,110.00 | 5,200.00 | 5,000.00 | 5,080.00 | 4,243.80 | 17,292 |
| 2023-08-22 | 5,150.00 | 5,170.00 | 5,000.00 | 5,080.00 | 4,243.80 | 10,868 |
| 2023-08-21 | 5,010.00 | 5,170.00 | 5,010.00 | 5,100.00 | 4,260.51 | 8,869 |
| 2023-08-18 | 5,010.00 | 5,100.00 | 4,915.00 | 5,100.00 | 4,260.51 | 12,640 |
| 2023-08-17 | 5,020.00 | 5,020.00 | 4,930.00 | 4,995.00 | 4,172.79 | 9,257 |
| 2023-08-16 | 5,120.00 | 5,200.00 | 5,010.00 | 5,020.00 | 4,193.68 | 23,302 |
| 2023-08-14 | 5,310.00 | 5,310.00 | 5,160.00 | 5,210.00 | 4,352.40 | 5,286 |
| 2023-08-11 | 5,290.00 | 5,330.00 | 5,250.00 | 5,290.00 | 4,419.23 | 10,890 |
| 2023-08-10 | 5,300.00 | 5,300.00 | 5,240.00 | 5,280.00 | 4,410.88 | 8,761 |
| 2023-08-09 | 5,330.00 | 5,360.00 | 5,200.00 | 5,300.00 | 4,427.59 | 21,903 |
| 2023-08-08 | 5,350.00 | 5,350.00 | 5,210.00 | 5,340.00 | 4,461.00 | 14,136 |
| 2023-08-07 | 5,400.00 | 5,400.00 | 5,280.00 | 5,350.00 | 4,469.36 | 19,709 |
| 2023-08-04 | 5,600.00 | 5,620.00 | 5,240.00 | 5,400.00 | 4,511.13 | 159,381 |
| 2023-08-03 | 5,110.00 | 5,620.00 | 5,050.00 | 5,500.00 | 4,594.67 | 251,489 |
| 2023-08-02 | 5,050.00 | 5,120.00 | 4,990.00 | 5,120.00 | 4,277.22 | 14,594 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 52.5000 KRW |
| 2024-12-27 | 21.0000 KRW |
| 2023-12-27 | 31.6500 KRW |
| 2022-12-28 | 52.5000 KRW |
| 2021-12-29 | 73.5000 KRW |
| 2020-12-29 | 105.0000 KRW |
| 2019-12-27 | 50.7500 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.