New Zealand markets closed

KM Corporation (083550.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,400.00+45.00 (+1.34%)
At close: 03:30PM KST
Time period:
19 Oct 2023 - 19 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20243,355.003,620.003,350.003,400.003,400.00230,983
17 Oct 20243,345.003,380.003,330.003,355.003,355.0026,886
16 Oct 20243,350.003,370.003,300.003,360.003,360.0042,329
15 Oct 20243,345.003,370.003,310.003,370.003,370.0028,624
14 Oct 20243,320.003,365.003,280.003,340.003,340.0030,514
11 Oct 20243,320.003,360.003,290.003,345.003,345.0043,540
10 Oct 20243,430.003,430.003,315.003,320.003,320.0044,108
08 Oct 20243,365.003,450.003,355.003,400.003,400.0052,394
07 Oct 20243,325.003,390.003,320.003,390.003,390.0034,384
04 Oct 20243,290.003,375.003,290.003,325.003,325.0053,682
02 Oct 20243,300.003,350.003,250.003,325.003,325.0039,013
30 Sept 20243,340.003,355.003,295.003,320.003,320.0058,071
27 Sept 20243,310.003,355.003,290.003,330.003,330.0066,675
26 Sept 20243,320.003,345.003,290.003,330.003,330.0093,315
25 Sept 20243,335.003,405.003,260.003,285.003,285.00299,722
24 Sept 20243,190.003,900.003,190.003,390.003,390.003,651,742
23 Sept 20243,140.003,190.003,140.003,170.003,170.0085,444
20 Sept 20243,200.003,215.003,160.003,165.003,165.0054,602
19 Sept 20243,255.003,315.003,150.003,185.003,185.00137,993
13 Sept 20243,320.003,375.003,210.003,245.003,245.00148,792
12 Sept 20243,480.003,550.003,290.003,300.003,300.00383,290
11 Sept 20243,120.004,095.003,120.003,480.003,480.005,568,044
10 Sept 20243,240.003,315.003,150.003,150.003,150.0064,388
09 Sept 20243,110.003,310.003,110.003,280.003,280.0088,065
06 Sept 20243,440.003,440.003,180.003,180.003,180.00146,790
05 Sept 20243,620.004,250.003,300.003,350.003,350.001,501,275
04 Sept 20243,530.003,570.003,375.003,425.003,425.0093,699
03 Sept 20243,655.003,685.003,600.003,630.003,630.0045,890
02 Sept 20243,775.003,775.003,560.003,705.003,705.0064,969
30 Aug 20243,690.003,795.003,655.003,795.003,795.0060,771
29 Aug 20243,770.003,785.003,600.003,705.003,705.0089,077
28 Aug 20243,815.003,930.003,750.003,775.003,775.00138,957
27 Aug 20243,805.003,875.003,760.003,805.003,805.00104,118
26 Aug 20244,095.004,110.003,825.003,825.003,825.00201,404
23 Aug 20244,145.004,225.004,035.004,145.004,145.00195,429
22 Aug 20244,485.004,500.004,090.004,250.004,250.00340,282
21 Aug 20244,810.004,845.004,440.004,485.004,485.00367,002
20 Aug 20245,150.005,200.004,810.004,810.004,810.00711,733
19 Aug 20245,130.005,500.005,040.005,280.005,280.002,558,543
16 Aug 20244,920.005,490.004,750.005,270.005,270.007,700,502
14 Aug 20244,075.005,050.003,930.004,705.004,705.005,890,943
13 Aug 20244,385.004,520.003,920.004,045.004,045.00714,924
12 Aug 20244,610.004,610.004,180.004,180.004,180.00655,979
09 Aug 20244,550.004,650.004,170.004,650.004,650.001,225,535
08 Aug 20243,545.004,645.003,545.004,530.004,530.005,307,260
07 Aug 20243,435.003,605.003,435.003,575.003,575.0011,357
06 Aug 20243,150.003,490.003,150.003,430.003,430.0032,451
05 Aug 20243,545.003,625.003,010.003,350.003,350.0042,477
02 Aug 20243,720.003,720.003,615.003,670.003,670.0011,614
01 Aug 20243,675.003,780.003,655.003,685.003,685.0011,541
31 Jul 20243,670.003,700.003,640.003,675.003,675.003,330
30 Jul 20243,655.003,680.003,600.003,670.003,670.005,563
29 Jul 20243,620.003,705.003,605.003,655.003,655.004,353
26 Jul 20243,605.003,675.003,590.003,620.003,620.007,382
25 Jul 20243,650.003,685.003,600.003,605.003,605.0016,698
24 Jul 20243,705.003,805.003,685.003,685.003,685.0010,858
23 Jul 20243,770.003,770.003,710.003,740.003,740.004,137
22 Jul 20243,780.003,800.003,705.003,765.003,765.006,448
19 Jul 20243,775.003,800.003,730.003,780.003,780.0011,573
18 Jul 20243,745.003,790.003,705.003,760.003,760.005,562
17 Jul 20243,745.003,785.003,705.003,745.003,745.006,882
16 Jul 20243,695.003,800.003,695.003,730.003,730.008,064
15 Jul 20243,670.003,800.003,670.003,700.003,700.009,347
12 Jul 20243,695.003,765.003,675.003,735.003,735.003,415
11 Jul 20243,755.003,755.003,695.003,695.003,695.006,302
10 Jul 20243,720.003,760.003,685.003,745.003,745.004,627
09 Jul 20243,680.003,755.003,650.003,710.003,710.0011,055
08 Jul 20243,530.003,740.003,530.003,680.003,680.0036,205
05 Jul 20243,635.003,650.003,550.003,555.003,555.0020,451
04 Jul 20243,630.003,690.003,600.003,610.003,610.0022,606
03 Jul 20243,680.003,745.003,660.003,660.003,660.0011,926
02 Jul 20243,735.003,810.003,700.003,700.003,700.0019,172
01 Jul 20243,790.003,825.003,765.003,765.003,765.009,594
28 Jun 20243,745.003,845.003,735.003,845.003,845.0010,331
27 Jun 20243,780.003,800.003,745.003,790.003,790.0012,054
26 Jun 20243,760.003,835.003,750.003,755.003,755.0015,275
25 Jun 20243,775.003,850.003,775.003,825.003,825.0011,237
24 Jun 20243,820.003,825.003,770.003,810.003,810.0013,504
21 Jun 20243,850.003,880.003,810.003,820.003,820.0014,798
20 Jun 20243,820.003,885.003,770.003,850.003,850.0016,320
19 Jun 20243,930.003,930.003,800.003,820.003,820.0017,033
18 Jun 20243,890.003,910.003,815.003,870.003,870.0031,097
17 Jun 20243,885.003,930.003,885.003,900.003,900.0032,297
14 Jun 20243,970.004,000.003,880.003,885.003,885.0064,365
13 Jun 20243,910.004,645.003,910.003,960.003,960.001,653,831
12 Jun 20243,900.003,970.003,900.003,940.003,940.008,322
11 Jun 20243,870.003,975.003,870.003,970.003,970.0017,803
10 Jun 20243,900.003,985.003,870.003,975.003,975.009,823
07 Jun 20243,925.003,975.003,910.003,935.003,935.0019,475
05 Jun 20243,990.004,000.003,900.003,950.003,950.0034,907
04 Jun 20244,030.004,075.003,970.004,000.004,000.0019,495
03 Jun 20244,005.004,100.004,000.004,030.004,030.0040,759
31 May 20244,105.004,175.004,010.004,045.004,045.0023,999
30 May 20244,155.004,155.004,050.004,110.004,110.0012,588
29 May 20244,190.004,250.004,120.004,125.004,125.0017,113
28 May 20244,205.004,205.004,125.004,190.004,190.0010,254
27 May 20244,205.004,220.004,115.004,165.004,165.0019,309
24 May 20244,120.004,230.004,110.004,220.004,220.0023,268
23 May 20244,200.004,240.004,200.004,235.004,235.003,574
22 May 20244,210.004,275.004,200.004,200.004,200.006,786
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...