KM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,050.00 | 5,120.00 | 4,990.00 | 5,120.00 | 4,277.22 | 14,594 |
| 2023-08-01 | 4,950.00 | 5,080.00 | 4,950.00 | 5,050.00 | 4,218.74 | 16,641 |
| 2023-07-31 | 5,090.00 | 5,090.00 | 4,850.00 | 4,985.00 | 4,164.44 | 15,757 |
| 2023-07-28 | 4,830.00 | 4,930.00 | 4,800.00 | 4,880.00 | 4,076.72 | 37,694 |
| 2023-07-27 | 4,800.00 | 4,850.00 | 4,720.00 | 4,810.00 | 4,018.24 | 23,252 |
| 2023-07-26 | 4,950.00 | 4,995.00 | 4,720.00 | 4,800.00 | 4,009.89 | 57,119 |
| 2023-07-25 | 5,090.00 | 5,090.00 | 4,960.00 | 4,995.00 | 4,172.79 | 24,550 |
| 2023-07-24 | 5,130.00 | 5,130.00 | 4,970.00 | 5,100.00 | 4,260.51 | 42,685 |
| 2023-07-21 | 5,090.00 | 5,190.00 | 5,050.00 | 5,130.00 | 4,285.57 | 17,705 |
| 2023-07-20 | 5,070.00 | 5,200.00 | 5,050.00 | 5,060.00 | 4,227.09 | 16,107 |
| 2023-07-19 | 5,190.00 | 5,240.00 | 5,080.00 | 5,140.00 | 4,293.92 | 20,278 |
| 2023-07-18 | 5,250.00 | 5,280.00 | 5,120.00 | 5,190.00 | 4,335.69 | 22,319 |
| 2023-07-17 | 5,290.00 | 5,330.00 | 5,170.00 | 5,240.00 | 4,377.46 | 30,228 |
| 2023-07-14 | 5,290.00 | 5,290.00 | 5,170.00 | 5,270.00 | 4,402.53 | 20,771 |
| 2023-07-13 | 5,320.00 | 5,350.00 | 5,260.00 | 5,290.00 | 4,419.23 | 10,384 |
| 2023-07-12 | 5,240.00 | 5,290.00 | 5,180.00 | 5,290.00 | 4,419.23 | 14,387 |
| 2023-07-11 | 5,260.00 | 5,260.00 | 5,200.00 | 5,240.00 | 4,377.46 | 8,364 |
| 2023-07-10 | 5,290.00 | 5,300.00 | 5,200.00 | 5,270.00 | 4,402.53 | 20,598 |
| 2023-07-07 | 5,350.00 | 5,360.00 | 5,240.00 | 5,330.00 | 4,452.65 | 18,925 |
| 2023-07-06 | 5,490.00 | 5,490.00 | 5,320.00 | 5,360.00 | 4,477.71 | 18,920 |
| 2023-07-05 | 5,500.00 | 5,540.00 | 5,420.00 | 5,480.00 | 4,577.96 | 15,188 |
| 2023-07-04 | 5,510.00 | 5,580.00 | 5,430.00 | 5,510.00 | 4,603.02 | 35,782 |
| 2023-07-03 | 5,380.00 | 5,550.00 | 5,360.00 | 5,510.00 | 4,603.02 | 63,550 |
| 2023-06-30 | 5,280.00 | 5,390.00 | 5,260.00 | 5,390.00 | 4,502.77 | 31,388 |
| 2023-06-29 | 5,380.00 | 5,400.00 | 5,290.00 | 5,310.00 | 4,435.94 | 38,693 |
| 2023-06-28 | 5,430.00 | 5,430.00 | 5,330.00 | 5,390.00 | 4,502.77 | 26,878 |
| 2023-06-27 | 5,420.00 | 5,530.00 | 5,340.00 | 5,460.00 | 4,561.25 | 37,202 |
| 2023-06-26 | 5,420.00 | 5,490.00 | 5,300.00 | 5,470.00 | 4,569.60 | 14,965 |
| 2023-06-23 | 5,490.00 | 5,590.00 | 5,390.00 | 5,420.00 | 4,527.84 | 29,389 |
| 2023-06-22 | 5,500.00 | 5,520.00 | 5,450.00 | 5,490.00 | 4,586.31 | 14,295 |
| 2023-06-21 | 5,530.00 | 5,580.00 | 5,460.00 | 5,530.00 | 4,619.73 | 17,599 |
| 2023-06-20 | 5,530.00 | 5,590.00 | 5,520.00 | 5,560.00 | 4,644.79 | 8,753 |
| 2023-06-19 | 5,640.00 | 5,640.00 | 5,520.00 | 5,580.00 | 4,661.50 | 11,366 |
| 2023-06-16 | 5,540.00 | 5,630.00 | 5,540.00 | 5,590.00 | 4,669.85 | 15,650 |
| 2023-06-15 | 5,650.00 | 5,650.00 | 5,520.00 | 5,530.00 | 4,619.73 | 43,285 |
| 2023-06-14 | 5,670.00 | 5,690.00 | 5,590.00 | 5,670.00 | 4,736.68 | 18,852 |
| 2023-06-13 | 5,680.00 | 5,760.00 | 5,630.00 | 5,700.00 | 4,761.75 | 5,127 |
| 2023-06-12 | 5,650.00 | 5,720.00 | 5,620.00 | 5,680.00 | 4,745.04 | 16,004 |
| 2023-06-09 | 5,700.00 | 5,750.00 | 5,640.00 | 5,660.00 | 4,728.33 | 11,730 |
| 2023-06-08 | 5,760.00 | 5,760.00 | 5,640.00 | 5,700.00 | 4,761.75 | 10,840 |
| 2023-06-07 | 5,820.00 | 5,820.00 | 5,670.00 | 5,760.00 | 4,811.87 | 12,299 |
| 2023-06-05 | 5,730.00 | 5,870.00 | 5,720.00 | 5,760.00 | 4,811.87 | 15,963 |
| 2023-06-02 | 5,840.00 | 5,840.00 | 5,610.00 | 5,770.00 | 4,820.22 | 16,774 |
| 2023-06-01 | 5,610.00 | 5,850.00 | 5,530.00 | 5,840.00 | 4,878.70 | 47,803 |
| 2023-05-31 | 5,680.00 | 5,720.00 | 5,590.00 | 5,630.00 | 4,703.27 | 44,404 |
| 2023-05-30 | 5,790.00 | 5,810.00 | 5,660.00 | 5,680.00 | 4,745.04 | 19,194 |
| 2023-05-26 | 5,740.00 | 5,760.00 | 5,660.00 | 5,750.00 | 4,803.52 | 16,831 |
| 2023-05-25 | 5,800.00 | 5,820.00 | 5,720.00 | 5,740.00 | 4,795.16 | 7,659 |
| 2023-05-24 | 5,690.00 | 5,820.00 | 5,640.00 | 5,800.00 | 4,845.28 | 33,800 |
| 2023-05-23 | 5,740.00 | 5,740.00 | 5,620.00 | 5,690.00 | 4,753.39 | 12,491 |
| 2023-05-22 | 5,710.00 | 5,740.00 | 5,650.00 | 5,710.00 | 4,770.10 | 10,892 |
| 2023-05-19 | 5,710.00 | 5,760.00 | 5,630.00 | 5,730.00 | 4,786.81 | 26,732 |
| 2023-05-18 | 5,700.00 | 5,740.00 | 5,660.00 | 5,710.00 | 4,770.10 | 11,757 |
| 2023-05-17 | 5,560.00 | 5,710.00 | 5,560.00 | 5,700.00 | 4,761.75 | 9,803 |
| 2023-05-16 | 5,570.00 | 5,670.00 | 5,570.00 | 5,650.00 | 4,719.98 | 17,175 |
| 2023-05-15 | 5,700.00 | 5,700.00 | 5,500.00 | 5,640.00 | 4,711.62 | 21,105 |
| 2023-05-12 | 5,720.00 | 5,730.00 | 5,640.00 | 5,700.00 | 4,761.75 | 8,605 |
| 2023-05-11 | 5,720.00 | 5,800.00 | 5,660.00 | 5,700.00 | 4,761.75 | 18,510 |
| 2023-05-10 | 5,780.00 | 5,780.00 | 5,680.00 | 5,720.00 | 4,778.45 | 13,575 |
| 2023-05-09 | 5,780.00 | 5,870.00 | 5,680.00 | 5,820.00 | 4,861.99 | 56,661 |
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.