Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 083550.KQ stock page

KM Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-233,355.003,390.003,270.003,325.003,118.3441,298
2025-01-223,345.003,415.003,300.003,400.003,188.6836,227
2025-01-213,285.003,385.003,285.003,340.003,132.4145,241
2025-01-203,335.003,350.003,225.003,250.003,048.0046,092
2025-01-173,345.003,385.003,300.003,335.003,127.7230,048
2025-01-163,300.003,425.003,295.003,325.003,118.3473,663
2025-01-153,390.003,405.003,280.003,300.003,094.8972,422
2025-01-143,440.003,505.003,375.003,390.003,179.30126,869
2025-01-133,320.003,840.003,315.003,495.003,277.772,594,357
2025-01-103,375.003,405.003,315.003,315.003,108.9645,220
2025-01-093,330.003,470.003,285.003,410.003,198.0689,737
2025-01-083,370.003,535.003,295.003,305.003,099.58221,300
2025-01-073,380.003,380.003,275.003,370.003,160.54112,089
2025-01-063,140.003,650.003,120.003,465.003,249.64871,938
2025-01-033,125.003,200.003,090.003,110.002,916.7036,172
2025-01-022,995.003,200.002,950.003,125.002,930.7739,634
2024-12-302,890.003,100.002,885.002,995.002,808.8524,677
2024-12-272,815.002,920.002,810.002,860.002,682.2443,589
2024-12-263,095.003,120.003,010.003,010.002,669.7421,207
2024-12-243,095.003,120.003,080.003,090.002,740.6934,267
2024-12-233,005.003,155.003,005.003,095.002,745.1364,163
2024-12-203,115.003,115.003,030.003,080.002,731.8215,330
2024-12-193,115.003,145.003,065.003,130.002,776.1739,759
2024-12-183,125.003,165.003,045.003,165.002,807.2129,614
2024-12-173,135.003,135.003,035.003,125.002,771.7442,117
2024-12-163,050.003,125.003,000.003,080.002,731.8248,776
2024-12-132,995.003,050.002,985.003,050.002,705.2135,374
2024-12-122,990.003,000.002,965.002,985.002,647.5623,829
2024-12-112,800.002,990.002,790.002,990.002,652.00114,533
2024-12-102,600.002,805.002,600.002,800.002,483.4732,533
2024-12-092,740.002,740.002,610.002,655.002,354.8752,645
2024-12-062,810.002,875.002,705.002,765.002,452.4338,516
2024-12-052,910.002,910.002,805.002,810.002,492.3432,279
2024-12-042,900.002,910.002,820.002,860.002,536.6962,883
2024-12-032,895.002,935.002,885.002,895.002,567.7451,515
2024-12-023,020.003,070.002,860.002,895.002,567.74238,045
2024-11-292,995.003,745.002,975.003,020.002,678.614,195,455
2024-11-283,045.003,100.003,005.003,015.002,674.1710,752
2024-11-273,045.003,090.002,995.003,010.002,669.7411,485
2024-11-262,945.003,035.002,940.003,015.002,674.1715,175
2024-11-252,985.002,985.002,900.002,955.002,620.9516,761
2024-11-222,980.003,015.002,950.002,965.002,629.8218,525
2024-11-213,030.003,030.002,940.002,980.002,643.1319,902
2024-11-203,030.003,030.002,990.003,000.002,660.877,923
2024-11-193,020.003,050.003,000.003,025.002,683.0424,633
2024-11-183,070.003,085.003,025.003,030.002,687.4714,329
2024-11-153,060.003,075.002,955.003,055.002,709.6521,104
2024-11-143,010.003,075.002,940.003,010.002,669.7419,874
2024-11-133,010.003,045.003,005.003,020.002,678.6140,542
2024-11-123,100.003,125.003,010.003,045.002,700.7854,867
2024-11-113,115.003,205.003,075.003,120.002,767.3046,388
2024-11-083,120.003,190.003,100.003,135.002,780.6050,520
2024-11-073,190.003,395.003,140.003,180.002,820.5230,063
2024-11-063,240.003,260.003,120.003,185.002,824.9528,132
2024-11-053,180.003,220.003,155.003,210.002,847.1324,840
2024-11-043,115.003,250.003,115.003,200.002,838.2634,836
2024-11-013,155.003,235.003,135.003,135.002,780.6020,440
2024-10-313,130.003,260.003,100.003,220.002,856.0027,324
2024-10-303,225.003,225.003,155.003,170.002,811.6513,266
2024-10-293,170.003,210.003,150.003,210.002,847.1316,838
← NewerPage 8 of 21 · 1,223 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.