KM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,620.00 | 5,920.00 | 5,620.00 | 5,880.00 | 4,912.12 | 68,794 |
| 2023-05-04 | 5,530.00 | 5,640.00 | 5,510.00 | 5,640.00 | 4,711.62 | 15,366 |
| 2023-05-03 | 5,610.00 | 5,630.00 | 5,530.00 | 5,600.00 | 4,678.21 | 10,245 |
| 2023-05-02 | 5,540.00 | 5,630.00 | 5,490.00 | 5,610.00 | 4,686.56 | 14,965 |
| 2023-04-28 | 5,560.00 | 5,590.00 | 5,480.00 | 5,540.00 | 4,628.08 | 24,977 |
| 2023-04-27 | 5,530.00 | 5,600.00 | 5,460.00 | 5,540.00 | 4,628.08 | 24,748 |
| 2023-04-26 | 5,580.00 | 5,590.00 | 5,460.00 | 5,550.00 | 4,636.44 | 59,433 |
| 2023-04-25 | 5,730.00 | 5,770.00 | 5,560.00 | 5,700.00 | 4,761.75 | 35,621 |
| 2023-04-24 | 5,740.00 | 5,790.00 | 5,710.00 | 5,760.00 | 4,811.87 | 28,197 |
| 2023-04-21 | 5,880.00 | 5,880.00 | 5,710.00 | 5,750.00 | 4,803.52 | 24,417 |
| 2023-04-20 | 5,990.00 | 6,070.00 | 5,850.00 | 5,890.00 | 4,920.47 | 81,522 |
| 2023-04-19 | 5,860.00 | 5,900.00 | 5,720.00 | 5,880.00 | 4,912.12 | 41,153 |
| 2023-04-18 | 5,870.00 | 5,870.00 | 5,720.00 | 5,870.00 | 4,903.76 | 24,419 |
| 2023-04-17 | 5,880.00 | 5,910.00 | 5,820.00 | 5,840.00 | 4,878.70 | 26,364 |
| 2023-04-14 | 5,870.00 | 5,870.00 | 5,800.00 | 5,870.00 | 4,903.76 | 20,312 |
| 2023-04-13 | 5,820.00 | 5,850.00 | 5,790.00 | 5,810.00 | 4,853.64 | 16,518 |
| 2023-04-12 | 5,750.00 | 5,830.00 | 5,720.00 | 5,820.00 | 4,861.99 | 17,034 |
| 2023-04-11 | 5,720.00 | 5,780.00 | 5,620.00 | 5,750.00 | 4,803.52 | 30,208 |
| 2023-04-10 | 5,880.00 | 5,880.00 | 5,650.00 | 5,760.00 | 4,811.87 | 29,928 |
| 2023-04-07 | 5,930.00 | 5,990.00 | 5,830.00 | 5,870.00 | 4,903.76 | 16,433 |
| 2023-04-06 | 6,000.00 | 6,000.00 | 5,820.00 | 5,920.00 | 4,945.53 | 16,055 |
| 2023-04-05 | 5,980.00 | 6,050.00 | 5,930.00 | 6,000.00 | 5,012.36 | 10,943 |
| 2023-04-04 | 5,810.00 | 6,000.00 | 5,810.00 | 5,980.00 | 4,995.66 | 14,096 |
| 2023-04-03 | 5,940.00 | 5,940.00 | 5,840.00 | 5,890.00 | 4,920.47 | 11,640 |
| 2023-03-31 | 6,040.00 | 6,040.00 | 5,920.00 | 5,940.00 | 4,962.24 | 10,500 |
| 2023-03-30 | 6,060.00 | 6,140.00 | 5,930.00 | 6,010.00 | 5,020.72 | 32,003 |
| 2023-03-29 | 6,050.00 | 6,050.00 | 5,860.00 | 6,030.00 | 5,037.43 | 14,009 |
| 2023-03-28 | 5,870.00 | 6,050.00 | 5,870.00 | 6,050.00 | 5,054.13 | 12,950 |
| 2023-03-27 | 5,970.00 | 5,980.00 | 5,800.00 | 5,950.00 | 4,970.59 | 35,130 |
| 2023-03-24 | 5,780.00 | 6,080.00 | 5,780.00 | 5,970.00 | 4,987.30 | 34,715 |
| 2023-03-23 | 5,890.00 | 6,010.00 | 5,780.00 | 5,780.00 | 4,828.58 | 34,083 |
| 2023-03-22 | 5,920.00 | 5,980.00 | 5,880.00 | 5,980.00 | 4,995.66 | 21,473 |
| 2023-03-21 | 5,910.00 | 6,010.00 | 5,900.00 | 5,920.00 | 4,945.53 | 19,850 |
| 2023-03-20 | 5,950.00 | 5,990.00 | 5,900.00 | 5,940.00 | 4,962.24 | 19,194 |
| 2023-03-17 | 5,780.00 | 5,990.00 | 5,720.00 | 5,990.00 | 5,004.01 | 26,092 |
| 2023-03-16 | 5,690.00 | 5,760.00 | 5,630.00 | 5,760.00 | 4,811.87 | 19,381 |
| 2023-03-15 | 5,700.00 | 5,800.00 | 5,680.00 | 5,690.00 | 4,753.39 | 51,340 |
| 2023-03-14 | 6,060.00 | 6,060.00 | 5,600.00 | 5,650.00 | 4,719.98 | 223,934 |
| 2023-03-13 | 6,220.00 | 6,250.00 | 6,000.00 | 6,080.00 | 5,079.20 | 73,423 |
| 2023-03-10 | 6,490.00 | 6,490.00 | 6,210.00 | 6,250.00 | 5,221.21 | 28,326 |
| 2023-03-09 | 6,450.00 | 6,590.00 | 6,360.00 | 6,470.00 | 5,405.00 | 25,232 |
| 2023-03-08 | 6,600.00 | 6,600.00 | 6,450.00 | 6,450.00 | 5,388.29 | 26,395 |
| 2023-03-07 | 6,570.00 | 6,680.00 | 6,470.00 | 6,610.00 | 5,521.95 | 25,643 |
| 2023-03-06 | 6,620.00 | 6,620.00 | 6,490.00 | 6,550.00 | 5,471.83 | 20,175 |
| 2023-03-03 | 6,540.00 | 6,620.00 | 6,510.00 | 6,620.00 | 5,530.31 | 26,438 |
| 2023-03-02 | 6,530.00 | 6,580.00 | 6,480.00 | 6,540.00 | 5,463.48 | 17,553 |
| 2023-02-28 | 6,470.00 | 6,550.00 | 6,420.00 | 6,530.00 | 5,455.12 | 40,374 |
| 2023-02-27 | 6,220.00 | 6,480.00 | 6,190.00 | 6,470.00 | 5,405.00 | 54,209 |
| 2023-02-24 | 6,170.00 | 6,350.00 | 6,150.00 | 6,240.00 | 5,212.86 | 26,791 |
| 2023-02-23 | 6,140.00 | 6,250.00 | 6,100.00 | 6,160.00 | 5,146.03 | 55,804 |
| 2023-02-22 | 6,340.00 | 6,340.00 | 6,150.00 | 6,150.00 | 5,137.67 | 33,679 |
| 2023-02-21 | 6,330.00 | 6,370.00 | 6,260.00 | 6,360.00 | 5,313.11 | 23,310 |
| 2023-02-20 | 6,310.00 | 6,480.00 | 6,250.00 | 6,340.00 | 5,296.40 | 36,952 |
| 2023-02-17 | 6,390.00 | 6,500.00 | 6,240.00 | 6,310.00 | 5,271.34 | 63,008 |
| 2023-02-16 | 6,340.00 | 6,460.00 | 6,320.00 | 6,390.00 | 5,338.17 | 16,242 |
| 2023-02-15 | 6,590.00 | 6,590.00 | 6,320.00 | 6,360.00 | 5,313.11 | 27,929 |
| 2023-02-14 | 6,530.00 | 6,680.00 | 6,500.00 | 6,530.00 | 5,455.12 | 50,381 |
| 2023-02-13 | 6,620.00 | 6,620.00 | 6,470.00 | 6,570.00 | 5,488.54 | 15,968 |
| 2023-02-10 | 6,670.00 | 6,720.00 | 6,520.00 | 6,600.00 | 5,513.60 | 30,169 |
| 2023-02-09 | 6,630.00 | 6,740.00 | 6,410.00 | 6,720.00 | 5,613.85 | 96,575 |
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.