KM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,990.00 | 6,000.00 | 5,900.00 | 5,920.00 | 4,673.34 | 27,916 |
| 2022-11-10 | 5,720.00 | 5,970.00 | 5,670.00 | 5,890.00 | 4,649.66 | 24,140 |
| 2022-11-09 | 5,660.00 | 5,740.00 | 5,660.00 | 5,720.00 | 4,515.46 | 7,566 |
| 2022-11-08 | 5,760.00 | 5,800.00 | 5,660.00 | 5,660.00 | 4,468.09 | 33,461 |
| 2022-11-07 | 5,640.00 | 5,660.00 | 5,590.00 | 5,650.00 | 4,460.20 | 15,443 |
| 2022-11-04 | 5,520.00 | 5,650.00 | 5,420.00 | 5,650.00 | 4,460.20 | 15,635 |
| 2022-11-03 | 5,550.00 | 5,640.00 | 5,470.00 | 5,520.00 | 4,357.58 | 8,937 |
| 2022-11-02 | 5,590.00 | 5,600.00 | 5,470.00 | 5,550.00 | 4,381.26 | 13,471 |
| 2022-11-01 | 5,630.00 | 5,630.00 | 5,450.00 | 5,590.00 | 4,412.84 | 18,779 |
| 2022-10-31 | 5,470.00 | 5,620.00 | 5,430.00 | 5,560.00 | 4,389.15 | 17,405 |
| 2022-10-28 | 5,480.00 | 5,570.00 | 5,450.00 | 5,460.00 | 4,310.21 | 9,450 |
| 2022-10-27 | 5,480.00 | 5,620.00 | 5,460.00 | 5,560.00 | 4,389.15 | 6,807 |
| 2022-10-26 | 5,500.00 | 5,640.00 | 5,450.00 | 5,470.00 | 4,318.11 | 20,233 |
| 2022-10-25 | 5,430.00 | 5,550.00 | 5,430.00 | 5,500.00 | 4,341.79 | 8,531 |
| 2022-10-24 | 5,380.00 | 5,480.00 | 5,360.00 | 5,420.00 | 4,278.63 | 8,167 |
| 2022-10-21 | 5,460.00 | 5,490.00 | 5,360.00 | 5,360.00 | 4,231.27 | 10,144 |
| 2022-10-20 | 5,540.00 | 5,540.00 | 5,460.00 | 5,460.00 | 4,310.21 | 7,339 |
| 2022-10-19 | 5,590.00 | 5,650.00 | 5,510.00 | 5,540.00 | 4,373.36 | 6,600 |
| 2022-10-18 | 5,370.00 | 5,550.00 | 5,370.00 | 5,540.00 | 4,373.36 | 9,773 |
| 2022-10-17 | 5,400.00 | 5,480.00 | 5,300.00 | 5,440.00 | 4,294.42 | 13,214 |
| 2022-10-14 | 5,200.00 | 5,420.00 | 5,200.00 | 5,410.00 | 4,270.74 | 22,326 |
| 2022-10-13 | 5,390.00 | 5,400.00 | 5,160.00 | 5,200.00 | 4,104.96 | 35,565 |
| 2022-10-12 | 5,450.00 | 5,520.00 | 5,390.00 | 5,390.00 | 4,254.95 | 23,462 |
| 2022-10-11 | 5,930.00 | 5,930.00 | 5,390.00 | 5,450.00 | 4,302.32 | 49,655 |
| 2022-10-07 | 5,910.00 | 5,980.00 | 5,840.00 | 5,960.00 | 4,704.92 | 9,888 |
| 2022-10-06 | 5,860.00 | 6,030.00 | 5,860.00 | 5,980.00 | 4,720.71 | 17,402 |
| 2022-10-05 | 5,920.00 | 6,010.00 | 5,770.00 | 5,810.00 | 4,586.51 | 25,973 |
| 2022-10-04 | 5,620.00 | 5,920.00 | 5,620.00 | 5,920.00 | 4,673.34 | 31,855 |
| 2022-09-30 | 5,500.00 | 5,660.00 | 5,430.00 | 5,610.00 | 4,428.62 | 26,343 |
| 2022-09-29 | 5,520.00 | 5,760.00 | 5,520.00 | 5,660.00 | 4,468.09 | 22,786 |
| 2022-09-28 | 5,690.00 | 5,770.00 | 5,410.00 | 5,510.00 | 4,349.68 | 32,866 |
| 2022-09-27 | 5,500.00 | 5,720.00 | 5,500.00 | 5,690.00 | 4,491.78 | 38,775 |
| 2022-09-26 | 6,070.00 | 6,070.00 | 5,600.00 | 5,630.00 | 4,444.41 | 66,326 |
| 2022-09-23 | 6,260.00 | 6,260.00 | 6,040.00 | 6,090.00 | 4,807.54 | 21,039 |
| 2022-09-22 | 6,190.00 | 6,270.00 | 6,030.00 | 6,260.00 | 4,941.74 | 21,635 |
| 2022-09-21 | 6,190.00 | 6,340.00 | 6,190.00 | 6,260.00 | 4,941.74 | 24,268 |
| 2022-09-20 | 6,240.00 | 6,350.00 | 6,210.00 | 6,280.00 | 4,957.53 | 22,375 |
| 2022-09-19 | 6,670.00 | 6,710.00 | 6,270.00 | 6,270.00 | 4,949.64 | 83,445 |
| 2022-09-16 | 6,950.00 | 7,220.00 | 6,650.00 | 6,670.00 | 5,265.40 | 125,327 |
| 2022-09-15 | 7,010.00 | 7,370.00 | 6,890.00 | 6,950.00 | 5,486.44 | 146,361 |
| 2022-09-14 | 6,750.00 | 7,040.00 | 6,700.00 | 7,010.00 | 5,533.81 | 27,826 |
| 2022-09-13 | 6,700.00 | 6,810.00 | 6,690.00 | 6,810.00 | 5,375.92 | 20,612 |
| 2022-09-08 | 6,690.00 | 6,750.00 | 6,630.00 | 6,700.00 | 5,289.09 | 15,166 |
| 2022-09-07 | 6,780.00 | 6,890.00 | 6,600.00 | 6,690.00 | 5,281.19 | 48,844 |
| 2022-09-06 | 6,800.00 | 6,950.00 | 6,780.00 | 6,840.00 | 5,399.61 | 14,685 |
| 2022-09-05 | 7,010.00 | 7,060.00 | 6,800.00 | 6,800.00 | 5,368.03 | 32,043 |
| 2022-09-02 | 6,960.00 | 7,230.00 | 6,920.00 | 7,010.00 | 5,533.81 | 39,979 |
| 2022-09-01 | 7,130.00 | 7,200.00 | 6,950.00 | 7,030.00 | 5,549.59 | 13,685 |
| 2022-08-31 | 7,170.00 | 7,220.00 | 7,070.00 | 7,210.00 | 5,691.69 | 16,947 |
| 2022-08-30 | 7,080.00 | 7,170.00 | 7,080.00 | 7,170.00 | 5,660.11 | 18,810 |
| 2022-08-29 | 7,030.00 | 7,180.00 | 6,930.00 | 7,150.00 | 5,644.32 | 36,530 |
| 2022-08-26 | 7,140.00 | 7,260.00 | 7,140.00 | 7,210.00 | 5,691.69 | 28,133 |
| 2022-08-25 | 7,080.00 | 7,190.00 | 7,070.00 | 7,140.00 | 5,636.43 | 14,803 |
| 2022-08-24 | 7,130.00 | 7,220.00 | 7,070.00 | 7,080.00 | 5,589.07 | 17,047 |
| 2022-08-23 | 6,910.00 | 7,230.00 | 6,910.00 | 7,130.00 | 5,628.54 | 87,956 |
| 2022-08-22 | 7,240.00 | 7,330.00 | 7,100.00 | 7,100.00 | 5,604.85 | 54,216 |
| 2022-08-19 | 7,240.00 | 7,440.00 | 7,240.00 | 7,250.00 | 5,723.27 | 41,867 |
| 2022-08-18 | 7,230.00 | 7,430.00 | 7,170.00 | 7,240.00 | 5,715.37 | 53,651 |
| 2022-08-17 | 7,430.00 | 7,430.00 | 7,230.00 | 7,310.00 | 5,770.63 | 35,344 |
| 2022-08-16 | 7,410.00 | 7,440.00 | 7,350.00 | 7,420.00 | 5,857.47 | 30,863 |
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.