KM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,680.00 | 6,740.00 | 6,590.00 | 6,670.00 | 5,572.08 | 69,684 |
| 2023-02-07 | 6,490.00 | 6,670.00 | 6,490.00 | 6,640.00 | 5,547.02 | 49,923 |
| 2023-02-06 | 6,620.00 | 6,620.00 | 6,470.00 | 6,540.00 | 5,463.48 | 22,900 |
| 2023-02-03 | 6,500.00 | 6,550.00 | 6,440.00 | 6,550.00 | 5,471.83 | 30,259 |
| 2023-02-02 | 6,550.00 | 6,560.00 | 6,460.00 | 6,490.00 | 5,421.71 | 23,481 |
| 2023-02-01 | 6,570.00 | 6,600.00 | 6,480.00 | 6,520.00 | 5,446.77 | 15,663 |
| 2023-01-31 | 6,420.00 | 6,550.00 | 6,410.00 | 6,520.00 | 5,446.77 | 17,739 |
| 2023-01-30 | 6,380.00 | 6,500.00 | 6,380.00 | 6,460.00 | 5,396.64 | 30,093 |
| 2023-01-27 | 6,480.00 | 6,510.00 | 6,420.00 | 6,480.00 | 5,413.35 | 18,229 |
| 2023-01-26 | 6,430.00 | 6,500.00 | 6,390.00 | 6,460.00 | 5,396.64 | 18,189 |
| 2023-01-25 | 6,300.00 | 6,460.00 | 6,300.00 | 6,410.00 | 5,354.88 | 26,632 |
| 2023-01-20 | 6,390.00 | 6,470.00 | 6,350.00 | 6,350.00 | 5,304.75 | 14,279 |
| 2023-01-19 | 6,310.00 | 6,410.00 | 6,310.00 | 6,390.00 | 5,338.17 | 29,619 |
| 2023-01-18 | 6,430.00 | 6,460.00 | 6,370.00 | 6,400.00 | 5,346.52 | 23,274 |
| 2023-01-17 | 6,380.00 | 6,900.00 | 6,340.00 | 6,460.00 | 5,396.64 | 360,389 |
| 2023-01-16 | 6,360.00 | 6,410.00 | 6,340.00 | 6,400.00 | 5,346.52 | 62,562 |
| 2023-01-13 | 6,380.00 | 6,400.00 | 6,290.00 | 6,350.00 | 5,304.75 | 19,180 |
| 2023-01-12 | 6,280.00 | 6,370.00 | 6,250.00 | 6,370.00 | 5,321.46 | 27,854 |
| 2023-01-11 | 6,310.00 | 6,390.00 | 6,280.00 | 6,340.00 | 5,296.40 | 11,787 |
| 2023-01-10 | 6,350.00 | 6,350.00 | 6,220.00 | 6,270.00 | 5,237.92 | 12,272 |
| 2023-01-09 | 6,260.00 | 6,380.00 | 6,140.00 | 6,250.00 | 5,221.21 | 49,750 |
| 2023-01-06 | 6,090.00 | 6,220.00 | 6,090.00 | 6,100.00 | 5,095.90 | 24,890 |
| 2023-01-05 | 6,000.00 | 6,150.00 | 5,940.00 | 6,090.00 | 5,087.55 | 24,745 |
| 2023-01-04 | 5,610.00 | 6,040.00 | 5,610.00 | 6,000.00 | 5,012.36 | 43,241 |
| 2023-01-03 | 5,880.00 | 5,980.00 | 5,660.00 | 5,730.00 | 4,786.81 | 74,982 |
| 2023-01-02 | 6,110.00 | 6,140.00 | 5,900.00 | 5,900.00 | 4,928.82 | 44,646 |
| 2022-12-29 | 6,300.00 | 6,330.00 | 5,950.00 | 6,110.00 | 5,104.26 | 83,699 |
| 2022-12-28 | 6,540.00 | 6,550.00 | 6,320.00 | 6,360.00 | 5,313.11 | 49,324 |
| 2022-12-27 | 6,600.00 | 6,740.00 | 6,580.00 | 6,740.00 | 5,320.66 | 159,544 |
| 2022-12-26 | 6,590.00 | 6,650.00 | 6,550.00 | 6,600.00 | 5,210.15 | 71,744 |
| 2022-12-23 | 6,810.00 | 6,810.00 | 6,550.00 | 6,690.00 | 5,281.19 | 81,441 |
| 2022-12-22 | 6,720.00 | 6,940.00 | 6,680.00 | 6,850.00 | 5,407.50 | 162,794 |
| 2022-12-21 | 6,550.00 | 6,740.00 | 6,470.00 | 6,720.00 | 5,304.88 | 159,246 |
| 2022-12-20 | 6,610.00 | 6,890.00 | 6,480.00 | 6,570.00 | 5,186.46 | 328,648 |
| 2022-12-19 | 6,600.00 | 6,830.00 | 6,520.00 | 6,620.00 | 5,225.93 | 209,335 |
| 2022-12-16 | 6,760.00 | 6,870.00 | 6,590.00 | 6,600.00 | 5,210.15 | 313,714 |
| 2022-12-15 | 6,840.00 | 7,500.00 | 6,710.00 | 6,810.00 | 5,375.92 | 4,218,707 |
| 2022-12-14 | 6,520.00 | 6,760.00 | 6,450.00 | 6,610.00 | 5,218.04 | 711,223 |
| 2022-12-13 | 6,440.00 | 7,050.00 | 6,380.00 | 6,440.00 | 5,083.84 | 2,279,447 |
| 2022-12-12 | 6,600.00 | 6,630.00 | 6,420.00 | 6,440.00 | 5,083.84 | 376,368 |
| 2022-12-09 | 6,660.00 | 6,740.00 | 6,410.00 | 6,550.00 | 5,170.68 | 771,117 |
| 2022-12-08 | 6,210.00 | 7,770.00 | 6,190.00 | 6,710.00 | 5,296.98 | 15,839,274 |
| 2022-12-07 | 6,180.00 | 6,190.00 | 6,090.00 | 6,100.00 | 4,815.44 | 9,682 |
| 2022-12-06 | 6,320.00 | 6,320.00 | 6,130.00 | 6,200.00 | 4,894.38 | 69,790 |
| 2022-12-05 | 6,230.00 | 6,280.00 | 6,130.00 | 6,180.00 | 4,878.59 | 84,837 |
| 2022-12-02 | 6,240.00 | 6,320.00 | 6,170.00 | 6,270.00 | 4,949.64 | 10,631 |
| 2022-12-01 | 6,210.00 | 6,330.00 | 6,180.00 | 6,270.00 | 4,949.64 | 23,842 |
| 2022-11-30 | 6,150.00 | 6,200.00 | 6,080.00 | 6,200.00 | 4,894.38 | 16,248 |
| 2022-11-29 | 6,100.00 | 6,200.00 | 6,000.00 | 6,150.00 | 4,854.91 | 65,874 |
| 2022-11-28 | 6,160.00 | 6,300.00 | 6,000.00 | 6,000.00 | 4,736.50 | 86,305 |
| 2022-11-25 | 6,210.00 | 6,230.00 | 6,150.00 | 6,150.00 | 4,854.91 | 8,775 |
| 2022-11-24 | 6,160.00 | 6,230.00 | 6,150.00 | 6,150.00 | 4,854.91 | 5,002 |
| 2022-11-23 | 6,110.00 | 6,200.00 | 6,050.00 | 6,130.00 | 4,839.12 | 15,642 |
| 2022-11-22 | 6,000.00 | 6,210.00 | 6,000.00 | 6,110.00 | 4,823.33 | 16,143 |
| 2022-11-21 | 6,170.00 | 6,170.00 | 6,010.00 | 6,050.00 | 4,775.97 | 12,969 |
| 2022-11-18 | 6,180.00 | 6,210.00 | 6,100.00 | 6,170.00 | 4,870.70 | 7,355 |
| 2022-11-17 | 6,370.00 | 6,370.00 | 6,120.00 | 6,180.00 | 4,878.59 | 29,268 |
| 2022-11-16 | 6,110.00 | 6,440.00 | 6,110.00 | 6,340.00 | 5,004.90 | 123,400 |
| 2022-11-15 | 6,010.00 | 6,110.00 | 5,970.00 | 6,110.00 | 4,823.33 | 26,459 |
| 2022-11-14 | 5,920.00 | 6,030.00 | 5,910.00 | 5,930.00 | 4,681.24 | 16,505 |
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.