KM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,340.00 | 7,430.00 | 7,230.00 | 7,390.00 | 5,833.78 | 44,433 |
| 2022-08-11 | 7,410.00 | 7,420.00 | 7,210.00 | 7,340.00 | 5,794.31 | 62,746 |
| 2022-08-10 | 7,620.00 | 7,620.00 | 7,350.00 | 7,350.00 | 5,802.21 | 93,054 |
| 2022-08-09 | 7,590.00 | 7,600.00 | 7,490.00 | 7,600.00 | 5,999.56 | 35,336 |
| 2022-08-08 | 7,580.00 | 7,630.00 | 7,420.00 | 7,590.00 | 5,991.67 | 39,825 |
| 2022-08-05 | 7,590.00 | 7,680.00 | 7,550.00 | 7,580.00 | 5,983.77 | 105,458 |
| 2022-08-04 | 7,450.00 | 7,650.00 | 7,430.00 | 7,590.00 | 5,991.67 | 135,733 |
| 2022-08-03 | 7,380.00 | 7,430.00 | 7,300.00 | 7,420.00 | 5,857.47 | 41,022 |
| 2022-08-02 | 7,560.00 | 7,600.00 | 7,220.00 | 7,350.00 | 5,802.21 | 97,799 |
| 2022-08-01 | 7,720.00 | 7,720.00 | 7,480.00 | 7,560.00 | 5,967.99 | 77,320 |
| 2022-07-29 | 7,460.00 | 7,800.00 | 7,380.00 | 7,700.00 | 6,078.50 | 492,013 |
| 2022-07-28 | 7,460.00 | 7,500.00 | 7,330.00 | 7,450.00 | 5,881.15 | 82,941 |
| 2022-07-27 | 7,610.00 | 7,610.00 | 7,350.00 | 7,410.00 | 5,849.57 | 157,810 |
| 2022-07-26 | 7,560.00 | 7,660.00 | 7,500.00 | 7,600.00 | 5,999.56 | 114,582 |
| 2022-07-25 | 7,480.00 | 7,660.00 | 7,470.00 | 7,560.00 | 5,967.99 | 176,207 |
| 2022-07-22 | 7,720.00 | 7,770.00 | 7,540.00 | 7,550.00 | 5,960.09 | 315,642 |
| 2022-07-21 | 7,990.00 | 8,010.00 | 7,650.00 | 7,740.00 | 6,110.08 | 292,993 |
| 2022-07-20 | 8,060.00 | 8,060.00 | 7,810.00 | 7,990.00 | 6,307.43 | 433,062 |
| 2022-07-19 | 8,010.00 | 8,090.00 | 7,900.00 | 8,070.00 | 6,370.59 | 820,081 |
| 2022-07-18 | 6,680.00 | 8,560.00 | 6,680.00 | 8,010.00 | 6,323.22 | 7,365,383 |
| 2022-07-15 | 6,670.00 | 6,690.00 | 6,580.00 | 6,590.00 | 5,202.25 | 20,585 |
| 2022-07-14 | 6,590.00 | 6,820.00 | 6,540.00 | 6,670.00 | 5,265.40 | 38,725 |
| 2022-07-13 | 6,790.00 | 7,460.00 | 6,520.00 | 6,520.00 | 5,146.99 | 559,808 |
| 2022-07-12 | 6,420.00 | 7,060.00 | 6,320.00 | 6,700.00 | 5,289.09 | 217,222 |
| 2022-07-11 | 6,410.00 | 6,530.00 | 6,290.00 | 6,460.00 | 5,099.63 | 27,992 |
| 2022-07-08 | 6,280.00 | 6,470.00 | 6,250.00 | 6,410.00 | 5,060.16 | 18,652 |
| 2022-07-07 | 6,200.00 | 6,310.00 | 6,200.00 | 6,260.00 | 4,941.74 | 9,157 |
| 2022-07-06 | 6,210.00 | 6,270.00 | 6,180.00 | 6,200.00 | 4,894.38 | 10,209 |
| 2022-07-05 | 6,010.00 | 6,200.00 | 6,000.00 | 6,200.00 | 4,894.38 | 12,546 |
| 2022-07-04 | 6,190.00 | 6,190.00 | 6,000.00 | 6,070.00 | 4,791.76 | 10,410 |
| 2022-07-01 | 6,220.00 | 6,280.00 | 6,060.00 | 6,130.00 | 4,839.12 | 6,419 |
| 2022-06-30 | 6,250.00 | 6,360.00 | 6,220.00 | 6,260.00 | 4,941.74 | 5,219 |
| 2022-06-29 | 6,110.00 | 6,380.00 | 6,110.00 | 6,320.00 | 4,989.11 | 13,526 |
| 2022-06-28 | 6,080.00 | 6,200.00 | 6,080.00 | 6,180.00 | 4,878.59 | 68,920 |
| 2022-06-27 | 6,000.00 | 6,190.00 | 5,970.00 | 6,150.00 | 4,854.91 | 27,055 |
| 2022-06-24 | 5,710.00 | 5,970.00 | 5,710.00 | 5,970.00 | 4,712.81 | 35,028 |
| 2022-06-23 | 5,920.00 | 6,110.00 | 5,720.00 | 5,830.00 | 4,602.30 | 52,021 |
| 2022-06-22 | 6,380.00 | 6,380.00 | 5,890.00 | 6,000.00 | 4,736.50 | 40,315 |
| 2022-06-21 | 6,120.00 | 6,280.00 | 6,100.00 | 6,200.00 | 4,894.38 | 31,959 |
| 2022-06-20 | 6,560.00 | 6,600.00 | 6,060.00 | 6,200.00 | 4,894.38 | 53,331 |
| 2022-06-17 | 6,410.00 | 6,580.00 | 6,260.00 | 6,550.00 | 5,170.68 | 46,398 |
| 2022-06-16 | 6,610.00 | 6,790.00 | 6,430.00 | 6,620.00 | 5,225.93 | 23,070 |
| 2022-06-15 | 6,770.00 | 6,980.00 | 6,540.00 | 6,540.00 | 5,162.78 | 50,904 |
| 2022-06-14 | 7,040.00 | 7,140.00 | 6,940.00 | 6,980.00 | 5,510.12 | 54,653 |
| 2022-06-13 | 7,360.00 | 7,360.00 | 7,150.00 | 7,150.00 | 5,644.32 | 30,579 |
| 2022-06-10 | 7,380.00 | 7,470.00 | 7,340.00 | 7,430.00 | 5,865.36 | 16,788 |
| 2022-06-09 | 7,510.00 | 7,510.00 | 7,440.00 | 7,470.00 | 5,896.94 | 7,137 |
| 2022-06-08 | 7,570.00 | 7,570.00 | 7,420.00 | 7,530.00 | 5,944.30 | 16,761 |
| 2022-06-07 | 7,630.00 | 7,630.00 | 7,520.00 | 7,570.00 | 5,975.88 | 8,456 |
| 2022-06-03 | 7,590.00 | 7,620.00 | 7,520.00 | 7,590.00 | 5,991.67 | 10,622 |
| 2022-06-02 | 7,510.00 | 7,610.00 | 7,510.00 | 7,590.00 | 5,991.67 | 10,184 |
| 2022-05-31 | 7,640.00 | 7,640.00 | 7,480.00 | 7,590.00 | 5,991.67 | 8,744 |
| 2022-05-30 | 7,470.00 | 7,700.00 | 7,470.00 | 7,590.00 | 5,991.67 | 10,739 |
| 2022-05-27 | 7,430.00 | 7,550.00 | 7,400.00 | 7,490.00 | 5,912.73 | 22,998 |
| 2022-05-26 | 7,470.00 | 7,500.00 | 7,350.00 | 7,420.00 | 5,857.47 | 9,714 |
| 2022-05-25 | 7,420.00 | 7,650.00 | 7,400.00 | 7,470.00 | 5,896.94 | 8,573 |
| 2022-05-24 | 7,500.00 | 7,610.00 | 7,450.00 | 7,450.00 | 5,881.15 | 16,247 |
| 2022-05-23 | 7,510.00 | 7,650.00 | 7,440.00 | 7,610.00 | 6,007.46 | 19,183 |
| 2022-05-20 | 7,430.00 | 7,580.00 | 7,380.00 | 7,440.00 | 5,873.26 | 18,012 |
| 2022-05-19 | 7,450.00 | 7,500.00 | 7,390.00 | 7,430.00 | 5,865.36 | 15,392 |
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.