KM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,620.00 | 7,650.00 | 7,520.00 | 7,530.00 | 5,944.30 | 27,885 |
| 2022-05-17 | 7,600.00 | 7,640.00 | 7,500.00 | 7,600.00 | 5,999.56 | 33,511 |
| 2022-05-16 | 7,490.00 | 7,640.00 | 7,450.00 | 7,550.00 | 5,960.09 | 37,772 |
| 2022-05-13 | 7,380.00 | 7,510.00 | 7,250.00 | 7,460.00 | 5,889.04 | 21,320 |
| 2022-05-12 | 7,530.00 | 7,530.00 | 7,260.00 | 7,260.00 | 5,731.16 | 18,212 |
| 2022-05-11 | 7,480.00 | 7,540.00 | 7,400.00 | 7,470.00 | 5,896.94 | 27,401 |
| 2022-05-10 | 7,600.00 | 7,600.00 | 7,280.00 | 7,480.00 | 5,904.83 | 34,971 |
| 2022-05-09 | 7,660.00 | 7,660.00 | 7,490.00 | 7,610.00 | 6,007.46 | 15,741 |
| 2022-05-06 | 7,630.00 | 7,700.00 | 7,570.00 | 7,700.00 | 6,078.50 | 20,663 |
| 2022-05-04 | 7,750.00 | 7,770.00 | 7,660.00 | 7,670.00 | 6,054.82 | 19,917 |
| 2022-05-03 | 7,660.00 | 7,770.00 | 7,610.00 | 7,710.00 | 6,086.40 | 47,212 |
| 2022-05-02 | 7,730.00 | 7,730.00 | 7,580.00 | 7,620.00 | 6,015.35 | 20,155 |
| 2022-04-29 | 7,620.00 | 7,670.00 | 7,580.00 | 7,640.00 | 6,031.14 | 28,849 |
| 2022-04-28 | 7,680.00 | 7,700.00 | 7,550.00 | 7,650.00 | 6,039.03 | 20,238 |
| 2022-04-27 | 7,690.00 | 7,690.00 | 7,500.00 | 7,680.00 | 6,062.72 | 36,217 |
| 2022-04-26 | 7,530.00 | 7,720.00 | 7,510.00 | 7,710.00 | 6,086.40 | 39,381 |
| 2022-04-25 | 7,750.00 | 7,760.00 | 7,560.00 | 7,590.00 | 5,991.67 | 46,474 |
| 2022-04-22 | 7,930.00 | 7,930.00 | 7,780.00 | 7,860.00 | 6,204.81 | 14,416 |
| 2022-04-21 | 7,920.00 | 8,000.00 | 7,870.00 | 7,930.00 | 6,260.07 | 11,547 |
| 2022-04-20 | 7,990.00 | 7,990.00 | 7,900.00 | 7,930.00 | 6,260.07 | 16,236 |
| 2022-04-19 | 7,870.00 | 7,960.00 | 7,850.00 | 7,930.00 | 6,260.07 | 18,553 |
| 2022-04-18 | 7,970.00 | 7,980.00 | 7,860.00 | 7,920.00 | 6,252.17 | 35,825 |
| 2022-04-15 | 8,000.00 | 8,000.00 | 7,850.00 | 7,970.00 | 6,291.65 | 43,805 |
| 2022-04-14 | 8,140.00 | 8,160.00 | 8,050.00 | 8,050.00 | 6,354.80 | 11,139 |
| 2022-04-13 | 8,000.00 | 8,150.00 | 8,000.00 | 8,140.00 | 6,425.85 | 11,716 |
| 2022-04-12 | 8,020.00 | 8,080.00 | 7,960.00 | 7,980.00 | 6,299.54 | 32,546 |
| 2022-04-11 | 8,210.00 | 8,210.00 | 8,050.00 | 8,080.00 | 6,378.48 | 11,638 |
| 2022-04-08 | 8,110.00 | 8,250.00 | 8,110.00 | 8,180.00 | 6,457.42 | 16,164 |
| 2022-04-07 | 8,240.00 | 8,240.00 | 8,070.00 | 8,200.00 | 6,473.21 | 62,510 |
| 2022-04-06 | 8,230.00 | 8,300.00 | 8,160.00 | 8,250.00 | 6,512.68 | 26,986 |
| 2022-04-05 | 8,210.00 | 8,260.00 | 8,180.00 | 8,230.00 | 6,496.89 | 23,049 |
| 2022-04-04 | 8,120.00 | 8,240.00 | 8,070.00 | 8,220.00 | 6,489.00 | 20,570 |
| 2022-04-01 | 8,150.00 | 8,160.00 | 8,080.00 | 8,160.00 | 6,441.63 | 20,084 |
| 2022-03-31 | 8,110.00 | 8,130.00 | 8,070.00 | 8,120.00 | 6,410.06 | 9,453 |
| 2022-03-30 | 8,080.00 | 8,080.00 | 8,000.00 | 8,070.00 | 6,370.59 | 14,008 |
| 2022-03-29 | 8,260.00 | 8,260.00 | 7,850.00 | 8,040.00 | 6,346.90 | 73,742 |
| 2022-03-28 | 8,330.00 | 8,330.00 | 8,190.00 | 8,260.00 | 6,520.58 | 9,366 |
| 2022-03-25 | 8,380.00 | 8,410.00 | 8,230.00 | 8,300.00 | 6,552.15 | 17,274 |
| 2022-03-24 | 8,390.00 | 8,440.00 | 8,310.00 | 8,380.00 | 6,615.31 | 13,827 |
| 2022-03-23 | 8,420.00 | 8,430.00 | 8,330.00 | 8,390.00 | 6,623.20 | 30,878 |
| 2022-03-22 | 8,260.00 | 8,400.00 | 8,250.00 | 8,400.00 | 6,631.09 | 30,707 |
| 2022-03-21 | 8,240.00 | 8,320.00 | 8,120.00 | 8,320.00 | 6,567.94 | 20,504 |
| 2022-03-18 | 8,210.00 | 8,270.00 | 8,170.00 | 8,230.00 | 6,496.89 | 17,988 |
| 2022-03-17 | 8,260.00 | 8,260.00 | 8,140.00 | 8,210.00 | 6,481.11 | 15,783 |
| 2022-03-16 | 8,120.00 | 8,230.00 | 8,120.00 | 8,180.00 | 6,457.42 | 16,473 |
| 2022-03-15 | 8,110.00 | 8,150.00 | 8,040.00 | 8,110.00 | 6,402.16 | 16,900 |
| 2022-03-14 | 8,150.00 | 8,200.00 | 8,030.00 | 8,090.00 | 6,386.38 | 9,437 |
| 2022-03-11 | 8,230.00 | 8,290.00 | 8,120.00 | 8,150.00 | 6,433.74 | 14,698 |
| 2022-03-10 | 8,190.00 | 8,250.00 | 8,100.00 | 8,210.00 | 6,481.11 | 16,772 |
| 2022-03-08 | 8,100.00 | 8,120.00 | 8,000.00 | 8,100.00 | 6,394.27 | 15,059 |
| 2022-03-07 | 8,090.00 | 8,250.00 | 8,060.00 | 8,120.00 | 6,410.06 | 21,022 |
| 2022-03-04 | 8,070.00 | 8,310.00 | 8,070.00 | 8,170.00 | 6,449.53 | 14,861 |
| 2022-03-03 | 8,090.00 | 8,160.00 | 8,060.00 | 8,160.00 | 6,441.63 | 11,119 |
| 2022-03-02 | 7,840.00 | 8,080.00 | 7,840.00 | 8,050.00 | 6,354.80 | 30,937 |
| 2022-02-28 | 7,900.00 | 7,940.00 | 7,820.00 | 7,930.00 | 6,260.07 | 6,971 |
| 2022-02-25 | 7,710.00 | 7,910.00 | 7,710.00 | 7,900.00 | 6,236.39 | 20,891 |
| 2022-02-24 | 8,040.00 | 8,040.00 | 7,670.00 | 7,680.00 | 6,062.72 | 25,212 |
| 2022-02-23 | 7,960.00 | 8,070.00 | 7,900.00 | 7,910.00 | 6,244.28 | 9,571 |
| 2022-02-22 | 7,990.00 | 8,020.00 | 7,880.00 | 7,960.00 | 6,283.75 | 13,492 |
| 2022-02-21 | 7,900.00 | 8,070.00 | 7,820.00 | 7,990.00 | 6,307.43 | 19,856 |
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.