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
2024-10-283,085.003,165.003,085.003,155.002,798.3419,053
2024-10-253,150.003,250.003,095.003,120.002,767.3064,014
2024-10-243,255.003,300.003,150.003,160.002,802.7853,499
2024-10-233,320.003,355.003,265.003,280.002,909.2176,343
2024-10-223,350.003,425.003,290.003,350.002,971.3044,722
2024-10-213,360.003,405.003,345.003,350.002,971.3046,345
2024-10-183,355.003,620.003,350.003,400.003,015.65257,751
2024-10-173,345.003,380.003,330.003,355.002,975.7429,642
2024-10-163,350.003,370.003,300.003,360.002,980.1746,668
2024-10-153,345.003,370.003,310.003,370.002,989.0431,558
2024-10-143,320.003,365.003,280.003,340.002,962.4333,642
2024-10-113,320.003,360.003,290.003,345.002,966.8748,003
2024-10-103,430.003,430.003,315.003,320.002,944.6948,629
2024-10-083,365.003,450.003,355.003,400.003,015.6557,764
2024-10-073,325.003,390.003,320.003,390.003,006.7837,908
2024-10-043,290.003,375.003,290.003,325.002,949.1359,184
2024-10-023,300.003,350.003,250.003,325.002,949.1343,012
2024-09-303,340.003,355.003,295.003,320.002,944.6964,023
2024-09-273,310.003,355.003,290.003,330.002,953.5673,509
2024-09-263,320.003,345.003,290.003,330.002,953.56102,880
2024-09-253,335.003,405.003,260.003,285.002,913.65330,443
2024-09-243,190.003,900.003,190.003,390.003,006.784,026,045
2024-09-233,140.003,190.003,140.003,170.002,811.6594,202
2024-09-203,200.003,215.003,160.003,165.002,807.2160,199
2024-09-193,255.003,315.003,150.003,185.002,824.95152,137
2024-09-133,320.003,375.003,210.003,245.002,878.17164,043
2024-09-123,480.003,550.003,290.003,300.002,926.95422,577
2024-09-113,120.004,095.003,120.003,480.003,086.606,138,768
2024-09-103,240.003,315.003,150.003,150.002,793.9170,988
2024-09-093,110.003,310.003,110.003,280.002,909.2197,092
2024-09-063,440.003,440.003,180.003,180.002,820.52161,836
2024-09-053,620.004,250.003,300.003,350.002,971.301,655,155
2024-09-043,530.003,570.003,375.003,425.003,037.82103,467
2024-09-033,655.003,685.003,600.003,630.003,219.6550,594
2024-09-023,775.003,775.003,560.003,705.003,286.1771,628
2024-08-303,690.003,795.003,655.003,795.003,366.0067,000
2024-08-293,770.003,785.003,600.003,705.003,286.1798,207
2024-08-283,815.003,930.003,750.003,775.003,348.26153,200
2024-08-273,805.003,875.003,760.003,805.003,374.87114,790
2024-08-264,095.004,110.003,825.003,825.003,392.60222,048
2024-08-234,145.004,225.004,035.004,145.003,676.43215,460
2024-08-224,485.004,500.004,090.004,250.003,769.56375,161
2024-08-214,810.004,845.004,440.004,485.003,977.99404,620
2024-08-205,150.005,200.004,810.004,810.004,266.26784,686
2024-08-195,130.005,500.005,040.005,280.004,683.122,820,793
2024-08-164,920.005,490.004,750.005,270.004,674.258,489,802
2024-08-144,075.005,050.003,930.004,705.004,173.126,494,764
2024-08-134,385.004,520.003,920.004,045.003,587.73788,204
2024-08-124,610.004,610.004,180.004,180.003,707.47723,217
2024-08-094,550.004,650.004,170.004,650.004,124.341,351,152
2024-08-083,545.004,645.003,545.004,530.004,017.915,851,253
2024-08-073,435.003,605.003,435.003,575.003,170.8712,521
2024-08-063,150.003,490.003,150.003,430.003,042.2635,777
2024-08-053,545.003,625.003,010.003,350.002,971.3046,831
2024-08-023,720.003,720.003,615.003,670.003,255.1312,804
2024-08-013,675.003,780.003,655.003,685.003,268.4312,724
2024-07-313,670.003,700.003,640.003,675.003,259.563,671
2024-07-303,655.003,680.003,600.003,670.003,255.136,133
2024-07-293,620.003,705.003,605.003,655.003,241.824,799
2024-07-263,605.003,675.003,590.003,620.003,210.788,139
← NewerPage 9 of 21 · 1,227 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.