KM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,960.00 | 8,150.00 | 7,960.00 | 8,150.00 | 6,075.78 | 28,456 |
| 2021-11-19 | 7,900.00 | 8,010.00 | 7,900.00 | 7,950.00 | 5,926.69 | 17,052 |
| 2021-11-18 | 7,900.00 | 8,020.00 | 7,780.00 | 7,940.00 | 5,919.23 | 25,351 |
| 2021-11-17 | 8,040.00 | 8,120.00 | 7,790.00 | 7,900.00 | 5,889.41 | 52,514 |
| 2021-11-16 | 8,080.00 | 8,200.00 | 8,050.00 | 8,120.00 | 6,053.42 | 17,561 |
| 2021-11-15 | 8,090.00 | 8,180.00 | 8,000.00 | 8,160.00 | 6,083.24 | 16,675 |
| 2021-11-12 | 7,800.00 | 8,110.00 | 7,800.00 | 8,070.00 | 6,016.15 | 21,562 |
| 2021-11-11 | 7,880.00 | 7,950.00 | 7,790.00 | 7,800.00 | 5,814.86 | 17,818 |
| 2021-11-10 | 7,980.00 | 8,010.00 | 7,880.00 | 7,880.00 | 5,874.50 | 13,344 |
| 2021-11-09 | 8,040.00 | 8,050.00 | 7,930.00 | 7,970.00 | 5,941.60 | 8,987 |
| 2021-11-08 | 8,080.00 | 8,080.00 | 7,900.00 | 7,980.00 | 5,949.05 | 40,373 |
| 2021-11-05 | 8,080.00 | 8,140.00 | 7,950.00 | 8,080.00 | 6,023.60 | 20,461 |
| 2021-11-04 | 8,210.00 | 8,300.00 | 8,070.00 | 8,130.00 | 6,060.87 | 35,764 |
| 2021-11-03 | 8,360.00 | 8,400.00 | 8,240.00 | 8,240.00 | 6,142.88 | 23,453 |
| 2021-11-02 | 8,290.00 | 8,420.00 | 8,140.00 | 8,350.00 | 6,224.88 | 45,593 |
| 2021-11-01 | 8,150.00 | 8,230.00 | 8,100.00 | 8,110.00 | 6,045.96 | 16,990 |
| 2021-10-29 | 8,260.00 | 8,300.00 | 8,140.00 | 8,230.00 | 6,135.42 | 13,502 |
| 2021-10-28 | 8,260.00 | 8,310.00 | 8,200.00 | 8,260.00 | 6,157.79 | 15,923 |
| 2021-10-27 | 8,240.00 | 8,290.00 | 8,200.00 | 8,220.00 | 6,127.97 | 18,914 |
| 2021-10-26 | 8,240.00 | 8,290.00 | 8,210.00 | 8,230.00 | 6,135.42 | 26,976 |
| 2021-10-25 | 8,190.00 | 8,230.00 | 8,090.00 | 8,230.00 | 6,135.42 | 13,397 |
| 2021-10-22 | 8,090.00 | 8,190.00 | 8,080.00 | 8,190.00 | 6,105.60 | 9,984 |
| 2021-10-21 | 8,240.00 | 8,280.00 | 8,090.00 | 8,090.00 | 6,031.05 | 28,167 |
| 2021-10-20 | 8,330.00 | 8,330.00 | 8,190.00 | 8,240.00 | 6,142.88 | 24,515 |
| 2021-10-19 | 8,300.00 | 8,340.00 | 8,150.00 | 8,280.00 | 6,172.70 | 22,203 |
| 2021-10-18 | 8,300.00 | 8,350.00 | 8,240.00 | 8,300.00 | 6,187.61 | 16,100 |
| 2021-10-15 | 8,170.00 | 8,350.00 | 8,130.00 | 8,290.00 | 6,180.15 | 35,142 |
| 2021-10-14 | 8,050.00 | 8,110.00 | 7,890.00 | 8,110.00 | 6,045.96 | 22,943 |
← NewerPage 21 of 21 · 1,228 trading days
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.