Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 083550.KQ stock page

KM Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-203,560.003,605.003,485.003,555.003,555.0071,804
2026-01-193,470.003,560.003,410.003,560.003,560.0048,590
2026-01-163,505.003,530.003,445.003,470.003,470.009,910
2026-01-153,580.003,580.003,440.003,530.003,530.0022,100
2026-01-143,565.003,585.003,465.003,580.003,580.0030,652
2026-01-133,590.003,610.003,525.003,600.003,600.0068,480
2026-01-123,635.003,635.003,515.003,590.003,590.0052,929
2026-01-093,565.003,660.003,525.003,595.003,595.0036,346
2026-01-083,505.003,565.003,465.003,565.003,565.0023,848
2026-01-073,535.003,580.003,455.003,510.003,510.0018,550
2026-01-063,445.003,530.003,385.003,530.003,530.0051,532
2026-01-053,430.003,460.003,375.003,445.003,445.0046,056
2026-01-023,355.003,435.003,355.003,430.003,430.0030,654
2025-12-303,385.003,415.003,295.003,385.003,385.00130,192
2025-12-293,300.003,420.003,300.003,385.003,385.00123,613
2025-12-263,385.003,445.003,385.003,440.003,226.19209,720
2025-12-243,360.003,400.003,305.003,400.003,188.6879,856
2025-12-233,405.003,425.003,325.003,365.003,155.8530,130
2025-12-223,335.003,405.003,305.003,405.003,193.3724,546
2025-12-193,320.003,350.003,305.003,335.003,127.727,167
2025-12-183,340.003,340.003,300.003,315.003,108.9611,776
2025-12-173,360.003,385.003,300.003,340.003,132.4119,964
2025-12-163,460.003,460.003,365.003,365.003,155.8515,227
2025-12-153,325.003,465.003,290.003,465.003,249.6424,355
2025-12-123,425.003,455.003,310.003,350.003,141.7892,696
2025-12-113,470.003,470.003,390.003,425.003,212.1224,462
2025-12-103,470.003,475.003,395.003,470.003,254.3314,801
2025-12-093,420.003,475.003,395.003,470.003,254.3322,704
2025-12-083,350.003,430.003,320.003,430.003,216.8176,230
2025-12-053,305.003,365.003,275.003,350.003,141.7831,809
2025-12-043,475.003,515.003,260.003,305.003,099.5888,225
2025-12-033,420.003,470.003,385.003,470.003,254.3312,817
2025-12-023,330.003,415.003,310.003,400.003,188.6879,333
2025-12-013,340.003,420.003,320.003,325.003,118.3469,529
2025-11-283,335.003,390.003,305.003,340.003,132.4142,854
2025-11-273,300.003,380.003,285.003,335.003,127.7240,403
2025-11-263,330.003,340.003,280.003,340.003,132.4148,659
2025-11-253,595.003,650.003,230.003,330.003,123.03394,068
2025-11-243,750.003,750.003,545.003,580.003,357.4992,295
2025-11-213,690.003,795.003,620.003,735.003,502.8671,912
2025-11-203,660.003,775.003,660.003,760.003,526.3046,129
2025-11-193,625.003,745.003,540.003,710.003,479.4168,462
2025-11-183,585.003,740.003,540.003,650.003,423.1482,640
2025-11-173,550.003,610.003,545.003,595.003,371.5687,319
2025-11-143,425.003,550.003,420.003,545.003,324.6699,035
2025-11-133,520.003,545.003,445.003,490.003,273.0813,428
2025-11-123,485.003,545.003,425.003,520.003,301.2275,750
2025-11-113,370.003,540.003,340.003,460.003,244.95304,933
2025-11-103,335.003,380.003,285.003,365.003,155.8578,752
2025-11-073,205.003,330.003,165.003,280.003,076.14151,902
2025-11-063,200.003,235.003,185.003,205.003,005.8020,101
2025-11-053,195.003,230.003,115.003,200.003,001.11160,834
2025-11-043,215.003,270.003,150.003,230.003,029.2459,535
2025-11-033,200.003,220.003,135.003,215.003,015.1841,909
2025-10-313,225.003,230.003,170.003,180.002,982.359,052
2025-10-303,260.003,260.003,180.003,225.003,024.5557,016
2025-10-293,200.003,275.003,145.003,260.003,057.3830,452
2025-10-283,180.003,195.003,120.003,195.002,996.4213,474
2025-10-273,195.003,230.003,140.003,180.002,982.3549,805
2025-10-243,220.003,280.003,150.003,195.002,996.4243,263
← NewerPage 4 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2952.5000 KRW
2024-12-2721.0000 KRW
2023-12-2731.6500 KRW
2022-12-2852.5000 KRW
2021-12-2973.5000 KRW
2020-12-29105.0000 KRW
2019-12-2750.7500 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.