KM Corporation 083550
KRX · South Korea · Producer Manufacturing
KRW 3,310.00-40.00 (-1.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,310.00 | -1.19% | KRW 3,330.00 | KRW 3,330.00 | KRW 3,270.00 | 7.49K |
| 2026-10-01 | KRW 3,350.00 | -2.33% | KRW 3,400.00 | KRW 3,430.00 | KRW 3,220.00 | 10.42K |
| 2026-09-30 | KRW 3,430.00 | +5.21% | KRW 3,260.00 | KRW 3,500.00 | KRW 3,260.00 | 27.61K |
| 2026-09-29 | KRW 3,260.00 | -0.91% | KRW 3,290.00 | KRW 3,290.00 | KRW 3,240.00 |
| 1.57K |
| 2026-09-28 | KRW 3,290.00 | -1.05% | KRW 3,325.00 | KRW 3,330.00 | KRW 3,255.00 | 2.81K |
| 2026-09-23 | KRW 3,325.00 | +0.45% | KRW 3,300.00 | KRW 3,340.00 | KRW 3,240.00 | 3.66K |
| 2026-09-22 | KRW 3,310.00 | 0.00% | KRW 3,335.00 | KRW 3,335.00 | KRW 3,220.00 | 5.22K |
| 2026-09-21 | KRW 3,310.00 | +0.46% | KRW 3,295.00 | KRW 3,350.00 | KRW 3,255.00 | 6.47K |
| 2026-09-18 | KRW 3,295.00 | +0.30% | KRW 3,295.00 | KRW 3,335.00 | KRW 3,260.00 | 2.84K |
| 2026-09-17 | KRW 3,285.00 | +0.31% | KRW 3,275.00 | KRW 3,335.00 | KRW 3,270.00 | 1.31K |
| 2026-09-16 | KRW 3,275.00 | -0.46% | KRW 3,285.00 | KRW 3,375.00 | KRW 3,260.00 | 12.73K |
| 2026-09-15 | KRW 3,290.00 | -0.15% | KRW 3,255.00 | KRW 3,295.00 | KRW 3,210.00 | 11.42K |
| 2026-09-14 | KRW 3,295.00 | -0.15% | KRW 3,250.00 | KRW 3,330.00 | KRW 3,170.00 | 12.32K |
| 2026-09-11 | KRW 3,300.00 | +0.92% | KRW 3,235.00 | KRW 3,340.00 | KRW 3,230.00 | 37.94K |
| 2026-09-10 | KRW 3,270.00 | 0.00% | KRW 3,270.00 | KRW 3,275.00 | KRW 3,180.00 | 3.31K |
| 2026-09-09 | KRW 3,270.00 | -0.30% | KRW 3,280.00 | KRW 3,345.00 | KRW 3,180.00 | 23.11K |
| 2026-09-08 | KRW 3,280.00 | +2.66% | KRW 3,180.00 | KRW 3,280.00 | KRW 3,180.00 | 16.25K |
| 2026-09-07 | KRW 3,195.00 | -3.33% | KRW 3,305.00 | KRW 3,350.00 | KRW 3,065.00 | 22.79K |
| 2026-09-04 | KRW 3,305.00 | +0.76% | KRW 3,220.00 | KRW 3,325.00 | KRW 3,220.00 | 10.60K |
| 2026-09-03 | KRW 3,280.00 | 0.00% | KRW 3,260.00 | KRW 3,335.00 | KRW 3,220.00 | 15.64K |
| 2026-09-02 | KRW 3,280.00 | 0.00% | KRW 3,200.00 | KRW 3,290.00 | KRW 3,185.00 | 35.92K |
| 2026-09-01 | KRW 3,280.00 | +1.86% | KRW 3,175.00 | KRW 3,320.00 | KRW 3,160.00 | 18.42K |
| 2026-08-31 | KRW 3,220.00 | +0.47% | KRW 3,135.00 | KRW 3,235.00 | KRW 3,135.00 | 3.07K |
| 2026-08-28 | KRW 3,205.00 | +0.16% | KRW 3,235.00 | KRW 3,250.00 | KRW 3,170.00 | 8.16K |
| 2026-08-27 | KRW 3,200.00 | +1.11% | KRW 3,210.00 | KRW 3,240.00 | KRW 3,105.00 | 22.75K |
| 2026-08-26 | KRW 3,165.00 | -1.71% | KRW 3,220.00 | KRW 3,290.00 | KRW 3,135.00 | 19.19K |
| 2026-08-25 | KRW 3,220.00 | -1.23% | KRW 3,260.00 | KRW 3,265.00 | KRW 3,200.00 | 1.62K |
| 2026-08-24 | KRW 3,260.00 | +1.88% | KRW 3,165.00 | KRW 3,260.00 | KRW 3,130.00 | 24.52K |
| 2026-08-21 | KRW 3,200.00 | -0.47% | KRW 3,215.00 | KRW 3,230.00 | KRW 3,090.00 | 15.74K |
| 2026-08-20 | KRW 3,215.00 | -0.46% | KRW 3,230.00 | KRW 3,275.00 | KRW 3,185.00 | 15.02K |
| 2026-08-19 | KRW 3,230.00 | +0.94% | KRW 3,195.00 | KRW 3,230.00 | KRW 3,100.00 | 21.95K |
| 2026-08-18 | KRW 3,200.00 | +1.43% | KRW 3,155.00 | KRW 3,200.00 | KRW 3,045.00 | 22.66K |
| 2026-08-14 | KRW 3,155.00 | +5.17% | KRW 3,000.00 | KRW 3,155.00 | KRW 2,990.00 | 35.64K |
| 2026-08-13 | KRW 3,000.00 | +2.39% | KRW 2,930.00 | KRW 3,000.00 | KRW 2,905.00 | 14.74K |
| 2026-08-12 | KRW 2,930.00 | -0.68% | KRW 2,950.00 | KRW 3,025.00 | KRW 2,900.00 | 10.60K |
| 2026-08-11 | KRW 2,950.00 | +1.03% | KRW 2,920.00 | KRW 3,000.00 | KRW 2,850.00 | 33.83K |
| 2026-08-10 | KRW 2,920.00 | +2.82% | KRW 2,840.00 | KRW 2,995.00 | KRW 2,840.00 | 30.53K |
| 2026-08-07 | KRW 2,840.00 | -1.05% | KRW 2,845.00 | KRW 2,875.00 | KRW 2,835.00 | 3.72K |
| 2026-08-06 | KRW 2,870.00 | +3.99% | KRW 2,760.00 | KRW 2,920.00 | KRW 2,760.00 | 53.54K |
| 2026-08-05 | KRW 2,760.00 | +4.15% | KRW 2,665.00 | KRW 2,835.00 | KRW 2,650.00 | 29.61K |
| 2026-08-04 | KRW 2,650.00 | +6.85% | KRW 2,520.00 | KRW 2,695.00 | KRW 2,495.00 | 16.18K |
| 2026-08-03 | KRW 2,480.00 | +2.27% | KRW 2,425.00 | KRW 2,605.00 | KRW 2,420.00 | 7.99K |
| 2026-07-31 | KRW 2,425.00 | +4.30% | KRW 2,325.00 | KRW 2,450.00 | KRW 2,325.00 | 9.17K |
| 2026-07-30 | KRW 2,325.00 | +1.75% | KRW 2,330.00 | KRW 2,400.00 | KRW 2,240.00 | 11.86K |
| 2026-07-29 | KRW 2,285.00 | -5.58% | KRW 2,485.00 | KRW 2,485.00 | KRW 2,280.00 | 20.52K |
| 2026-07-28 | KRW 2,420.00 | -6.92% | KRW 2,580.00 | KRW 2,605.00 | KRW 2,420.00 | 16.14K |
| 2026-07-27 | KRW 2,600.00 | +1.56% | KRW 2,560.00 | KRW 2,650.00 | KRW 2,505.00 | 37.63K |
| 2026-07-24 | KRW 2,560.00 | -0.97% | KRW 2,585.00 | KRW 2,625.00 | KRW 2,515.00 | 4.49K |
| 2026-07-23 | KRW 2,585.00 | +0.78% | KRW 2,575.00 | KRW 2,770.00 | KRW 2,525.00 | 9.79K |
| 2026-07-22 | KRW 2,565.00 | +1.38% | KRW 2,490.00 | KRW 2,715.00 | KRW 2,490.00 | 11.84K |
| 2026-07-21 | KRW 2,530.00 | +0.40% | KRW 2,515.00 | KRW 2,595.00 | KRW 2,390.00 | 16.24K |
| 2026-07-20 | KRW 2,520.00 | -5.97% | KRW 2,670.00 | KRW 2,690.00 | KRW 2,520.00 | 11.58K |
| 2026-07-16 | KRW 2,680.00 | +0.75% | KRW 2,665.00 | KRW 2,690.00 | KRW 2,600.00 | 2.61K |
| 2026-07-15 | KRW 2,660.00 | +5.56% | KRW 2,550.00 | KRW 2,660.00 | KRW 2,530.00 | 4.22K |
| 2026-07-14 | KRW 2,520.00 | 0.00% | KRW 2,525.00 | KRW 2,600.00 | KRW 2,455.00 | 151.59K |
| 2026-07-13 | KRW 2,520.00 | -2.14% | KRW 2,515.00 | KRW 2,595.00 | KRW 2,515.00 | 9.90K |
| 2026-07-10 | KRW 2,575.00 | +1.98% | KRW 2,525.00 | KRW 2,590.00 | KRW 2,520.00 | 6.06K |
| 2026-07-09 | KRW 2,525.00 | -2.88% | KRW 2,585.00 | KRW 2,585.00 | KRW 2,465.00 | 8.68K |
| 2026-07-08 | KRW 2,600.00 | -1.70% | KRW 2,620.00 | KRW 2,685.00 | KRW 2,575.00 | 14.27K |
| 2026-07-07 | KRW 2,645.00 | 0.00% | KRW 2,610.00 | KRW 2,705.00 | KRW 2,610.00 | 5.91K |
| 2026-07-06 | KRW 2,645.00 | -0.38% | KRW 2,655.00 | KRW 2,805.00 | KRW 2,600.00 | 6.40K |
| 2026-07-03 | KRW 2,655.00 | +1.92% | KRW 2,605.00 | KRW 2,665.00 | KRW 2,550.00 | 8.80K |
| 2026-07-02 | KRW 2,605.00 | -0.19% | KRW 2,590.00 | KRW 2,810.00 | KRW 2,550.00 | 19.98K |
| 2026-07-01 | KRW 2,610.00 | +0.58% | KRW 2,595.00 | KRW 2,700.00 | KRW 2,535.00 | 7.90K |
| 2026-06-30 | KRW 2,595.00 | +2.17% | KRW 2,535.00 | KRW 2,605.00 | KRW 2,480.00 | 10.32K |
| 2026-06-29 | KRW 2,540.00 | +9.01% | KRW 2,380.00 | KRW 2,550.00 | KRW 2,375.00 | 10.84K |
| 2026-06-26 | KRW 2,330.00 | -6.43% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,315.00 | 23.37K |
| 2026-06-25 | KRW 2,490.00 | -2.73% | KRW 2,540.00 | KRW 2,580.00 | KRW 2,490.00 | 27.18K |
| 2026-06-24 | KRW 2,560.00 | +3.64% | KRW 2,520.00 | KRW 2,565.00 | KRW 2,485.00 | 12.96K |
| 2026-06-23 | KRW 2,470.00 | -6.44% | KRW 2,610.00 | KRW 2,640.00 | KRW 2,420.00 | 20.56K |
| 2026-06-22 | KRW 2,640.00 | -1.86% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,620.00 | 7.97K |
| 2026-06-19 | KRW 2,690.00 | -0.55% | KRW 2,685.00 | KRW 2,705.00 | KRW 2,620.00 | 9.51K |
| 2026-06-18 | KRW 2,705.00 | -1.28% | KRW 2,720.00 | KRW 2,720.00 | KRW 2,685.00 | 3.02K |
| 2026-06-17 | KRW 2,740.00 | +1.11% | KRW 2,735.00 | KRW 2,740.00 | KRW 2,685.00 | 2.05K |
| 2026-06-16 | KRW 2,710.00 | -0.73% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,695.00 | 7.68K |
| 2026-06-15 | KRW 2,730.00 | -4.21% | KRW 2,800.00 | KRW 2,805.00 | KRW 2,725.00 | 30.75K |
| 2026-06-12 | KRW 2,850.00 | +8.99% | KRW 2,620.00 | KRW 2,850.00 | KRW 2,620.00 | 13.32K |
| 2026-06-11 | KRW 2,615.00 | +0.38% | KRW 2,620.00 | KRW 2,630.00 | KRW 2,550.00 | 4.82K |
| 2026-06-10 | KRW 2,605.00 | +0.97% | KRW 2,580.00 | KRW 2,630.00 | KRW 2,550.00 | 18.41K |
| 2026-06-09 | KRW 2,580.00 | +1.98% | KRW 2,530.00 | KRW 2,695.00 | KRW 2,530.00 | 13.17K |
| 2026-06-08 | KRW 2,530.00 | -5.95% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,515.00 | 44.04K |
| 2026-06-05 | KRW 2,690.00 | -2.18% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,615.00 | 51.81K |
| 2026-06-04 | KRW 2,750.00 | +1.66% | KRW 2,705.00 | KRW 2,795.00 | KRW 2,705.00 | 13.29K |
| 2026-06-02 | KRW 2,705.00 | -5.75% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,650.00 | 108.97K |
| 2026-06-01 | KRW 2,870.00 | -8.31% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,850.00 | 95.53K |
| 2026-05-29 | KRW 3,130.00 | -0.63% | KRW 3,150.00 | KRW 3,185.00 | KRW 2,930.00 | 56.20K |
| 2026-05-28 | KRW 3,150.00 | -4.26% | KRW 3,260.00 | KRW 3,380.00 | KRW 3,105.00 | 33.80K |
| 2026-05-27 | KRW 3,290.00 | -0.60% | KRW 3,260.00 | KRW 3,290.00 | KRW 3,220.00 | 22.29K |
| 2026-05-26 | KRW 3,310.00 | +0.46% | KRW 3,320.00 | KRW 3,355.00 | KRW 3,210.00 | 35.96K |
| 2026-05-22 | KRW 3,295.00 | +0.15% | KRW 3,300.00 | KRW 3,320.00 | KRW 3,235.00 | 20.58K |