KM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,750.00 | 7,970.00 | 7,730.00 | 7,940.00 | 6,267.96 | 19,127 |
| 2022-02-17 | 7,840.00 | 7,920.00 | 7,740.00 | 7,800.00 | 6,157.45 | 21,901 |
| 2022-02-16 | 7,590.00 | 7,850.00 | 7,590.00 | 7,820.00 | 6,173.23 | 10,871 |
| 2022-02-15 | 7,700.00 | 7,790.00 | 7,570.00 | 7,580.00 | 5,983.77 | 29,499 |
| 2022-02-14 | 7,960.00 | 7,980.00 | 7,690.00 | 7,690.00 | 6,070.61 | 39,659 |
| 2022-02-11 | 8,480.00 | 8,480.00 | 8,000.00 | 8,000.00 | 6,315.33 | 35,687 |
| 2022-02-10 | 8,020.00 | 8,220.00 | 8,010.00 | 8,120.00 | 6,410.06 | 36,657 |
| 2022-02-09 | 7,980.00 | 8,060.00 | 7,960.00 | 8,020.00 | 6,331.12 | 13,895 |
| 2022-02-08 | 8,050.00 | 8,050.00 | 7,840.00 | 8,000.00 | 6,315.33 | 23,374 |
| 2022-02-07 | 8,040.00 | 8,050.00 | 7,920.00 | 7,990.00 | 6,307.43 | 15,048 |
| 2022-02-04 | 7,950.00 | 8,040.00 | 7,890.00 | 8,030.00 | 6,339.01 | 20,523 |
| 2022-02-03 | 7,820.00 | 7,980.00 | 7,710.00 | 7,970.00 | 6,291.65 | 35,449 |
| 2022-01-28 | 7,590.00 | 7,770.00 | 7,480.00 | 7,670.00 | 6,054.82 | 22,767 |
| 2022-01-27 | 7,680.00 | 7,790.00 | 7,470.00 | 7,590.00 | 5,991.67 | 45,184 |
| 2022-01-26 | 7,710.00 | 7,900.00 | 7,690.00 | 7,700.00 | 6,078.50 | 57,306 |
| 2022-01-25 | 8,030.00 | 8,090.00 | 7,730.00 | 7,780.00 | 6,141.66 | 52,176 |
| 2022-01-24 | 8,250.00 | 8,320.00 | 8,030.00 | 8,040.00 | 6,346.90 | 50,653 |
| 2022-01-21 | 8,250.00 | 8,410.00 | 8,170.00 | 8,370.00 | 6,607.41 | 36,564 |
| 2022-01-20 | 8,090.00 | 8,270.00 | 8,090.00 | 8,250.00 | 6,512.68 | 30,814 |
| 2022-01-19 | 8,240.00 | 8,240.00 | 8,050.00 | 8,070.00 | 6,370.59 | 39,873 |
| 2022-01-18 | 8,390.00 | 8,480.00 | 8,230.00 | 8,270.00 | 6,528.47 | 23,484 |
| 2022-01-17 | 8,620.00 | 8,630.00 | 8,370.00 | 8,390.00 | 6,623.20 | 39,505 |
| 2022-01-14 | 8,620.00 | 8,820.00 | 8,570.00 | 8,620.00 | 6,804.77 | 36,326 |
| 2022-01-13 | 8,660.00 | 8,720.00 | 8,560.00 | 8,650.00 | 6,828.45 | 28,998 |
| 2022-01-12 | 8,760.00 | 8,780.00 | 8,640.00 | 8,650.00 | 6,828.45 | 42,342 |
| 2022-01-11 | 9,000.00 | 9,060.00 | 8,680.00 | 8,750.00 | 6,907.39 | 97,376 |
| 2022-01-10 | 8,850.00 | 9,700.00 | 8,840.00 | 9,070.00 | 7,160.00 | 801,490 |
| 2022-01-07 | 8,520.00 | 8,850.00 | 8,440.00 | 8,850.00 | 6,986.33 | 75,905 |
| 2022-01-06 | 8,400.00 | 8,660.00 | 8,280.00 | 8,550.00 | 6,749.51 | 57,728 |
| 2022-01-05 | 8,260.00 | 8,400.00 | 8,220.00 | 8,400.00 | 6,631.09 | 35,640 |
| 2022-01-04 | 8,340.00 | 8,340.00 | 8,200.00 | 8,340.00 | 6,583.73 | 32,346 |
| 2022-01-03 | 8,350.00 | 8,380.00 | 8,220.00 | 8,270.00 | 6,528.47 | 56,732 |
| 2021-12-30 | 8,460.00 | 8,530.00 | 8,290.00 | 8,350.00 | 6,591.62 | 29,453 |
| 2021-12-29 | 8,350.00 | 8,560.00 | 8,350.00 | 8,470.00 | 6,686.35 | 19,498 |
| 2021-12-28 | 8,840.00 | 8,870.00 | 8,680.00 | 8,730.00 | 6,508.17 | 43,750 |
| 2021-12-27 | 8,780.00 | 8,810.00 | 8,690.00 | 8,790.00 | 6,552.90 | 75,386 |
| 2021-12-24 | 8,700.00 | 8,750.00 | 8,600.00 | 8,690.00 | 6,478.35 | 56,511 |
| 2021-12-23 | 8,570.00 | 8,750.00 | 8,500.00 | 8,700.00 | 6,485.81 | 37,494 |
| 2021-12-22 | 8,610.00 | 8,620.00 | 8,540.00 | 8,550.00 | 6,373.98 | 57,378 |
| 2021-12-21 | 8,600.00 | 8,620.00 | 8,420.00 | 8,610.00 | 6,418.71 | 27,210 |
| 2021-12-20 | 8,720.00 | 8,770.00 | 8,510.00 | 8,600.00 | 6,411.26 | 37,899 |
| 2021-12-17 | 8,700.00 | 8,960.00 | 8,500.00 | 8,810.00 | 6,567.81 | 82,779 |
| 2021-12-16 | 8,600.00 | 8,790.00 | 8,600.00 | 8,710.00 | 6,493.26 | 53,218 |
| 2021-12-15 | 8,620.00 | 8,750.00 | 8,460.00 | 8,600.00 | 6,411.26 | 35,176 |
| 2021-12-14 | 8,730.00 | 8,780.00 | 8,570.00 | 8,680.00 | 6,470.90 | 32,749 |
| 2021-12-13 | 8,700.00 | 8,790.00 | 8,650.00 | 8,730.00 | 6,508.17 | 39,020 |
| 2021-12-10 | 8,590.00 | 8,850.00 | 8,540.00 | 8,700.00 | 6,485.81 | 95,347 |
| 2021-12-09 | 8,670.00 | 8,680.00 | 8,540.00 | 8,590.00 | 6,403.80 | 37,329 |
| 2021-12-08 | 8,480.00 | 8,630.00 | 8,430.00 | 8,630.00 | 6,433.62 | 61,912 |
| 2021-12-07 | 8,360.00 | 8,530.00 | 8,320.00 | 8,470.00 | 6,314.34 | 33,184 |
| 2021-12-06 | 8,450.00 | 8,530.00 | 8,200.00 | 8,410.00 | 6,269.61 | 37,104 |
| 2021-12-03 | 8,580.00 | 8,590.00 | 8,440.00 | 8,530.00 | 6,359.07 | 66,880 |
| 2021-12-02 | 8,320.00 | 8,650.00 | 8,320.00 | 8,570.00 | 6,388.89 | 110,362 |
| 2021-12-01 | 8,200.00 | 8,330.00 | 8,150.00 | 8,320.00 | 6,202.52 | 50,462 |
| 2021-11-30 | 8,610.00 | 8,610.00 | 8,130.00 | 8,250.00 | 6,150.33 | 113,885 |
| 2021-11-29 | 8,130.00 | 9,070.00 | 8,000.00 | 8,630.00 | 6,433.62 | 545,469 |
| 2021-11-26 | 8,220.00 | 8,240.00 | 8,090.00 | 8,150.00 | 6,075.78 | 35,075 |
| 2021-11-25 | 8,200.00 | 8,250.00 | 8,160.00 | 8,210.00 | 6,120.51 | 24,680 |
| 2021-11-24 | 8,050.00 | 8,260.00 | 8,050.00 | 8,200.00 | 6,113.06 | 32,490 |
| 2021-11-23 | 8,150.00 | 8,170.00 | 8,080.00 | 8,160.00 | 6,083.24 | 18,901 |
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.