Stock listing
KRX:083550 KM Corporation (케이엠) 주가
Follow KM Corporation into a list and get an email when it puts out news.
Share price · KRX:083550
₩3,160.00 KRW -75.00 (-2.3%)
Close on Oct 30, 2026
- Day range
- ₩3,000.00 – ₩3,190.00 KRWOct 30, 2026
- Volume
- 9,498 sharesOct 30, 2026
- Market cap
- ₩29.87B KRWAt the close on Oct 30, 2026 · price × 9.45M shares outstanding
- 52-week range
- ₩2,240.00 – ₩3,950.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩49.87M KRWMedian day 11,636 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:083550 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,160.00 | -75.00 | -2.3% | ₩3,190.00 | ₩3,190.00 | ₩3,000.00 | 9,498 | |
| ₩3,235.00 | +85.00 | +2.7% | ₩3,155.00 | ₩3,235.00 | ₩3,100.00 | 3,597 | |
| ₩3,150.00 | +40.00 | +1.3% | ₩3,150.00 | ₩3,150.00 | ₩3,055.00 | 7,583 | |
| ₩3,110.00 | -85.00 | -2.7% | ₩3,200.00 | ₩3,200.00 | ₩3,105.00 | 3,830 | |
| ₩3,195.00 | +30.00 | +0.9% | ₩3,165.00 | ₩3,195.00 | ₩3,050.00 | 2,612 | |
| ₩3,165.00 | -110.00 | -3.4% | ₩3,210.00 | ₩3,235.00 | ₩3,080.00 | 45,853 | |
| ₩3,275.00 | +5.00 | +0.2% | ₩3,230.00 | ₩3,280.00 | ₩3,185.00 | 2,388 | |
| ₩3,270.00 | +30.00 | +0.9% | ₩3,235.00 | ₩3,285.00 | ₩3,090.00 | 15,021 | |
| ₩3,240.00 | +80.00 | +2.5% | ₩3,165.00 | ₩3,240.00 | ₩3,095.00 | 1,919 | |
| ₩3,160.00 | +150.00 | +5.0% | ₩3,010.00 | ₩3,160.00 | ₩2,900.00 | 10,373 | |
| ₩3,010.00 | -65.00 | -2.1% | ₩3,095.00 | ₩3,120.00 | ₩3,010.00 | 3,009 | |
| ₩3,075.00 | -80.00 | -2.5% | ₩3,155.00 | ₩3,155.00 | ₩3,010.00 | 8,714 | |
| ₩3,155.00 | -55.00 | -1.7% | ₩3,235.00 | ₩3,250.00 | ₩3,105.00 | 24,637 | |
| ₩3,210.00 | +50.00 | +1.6% | ₩3,105.00 | ₩3,235.00 | ₩2,995.00 | 29,893 | |
| ₩3,160.00 | -90.00 | -2.8% | ₩3,220.00 | ₩3,250.00 | ₩3,120.00 | 7,085 | |
| ₩3,250.00 | -35.00 | -1.1% | ₩3,285.00 | ₩3,332.00 | ₩3,125.00 | 40,943 | |
| ₩3,285.00 | -60.00 | -1.8% | ₩3,345.00 | ₩3,490.00 | ₩3,190.00 | 57,659 | |
| ₩3,345.00 | +35.00 | +1.1% | ₩3,335.00 | ₩3,345.00 | ₩3,240.00 | 6,971 | |
| ₩3,310.00 | -40.00 | -1.2% | ₩3,330.00 | ₩3,330.00 | ₩3,270.00 | 7,486 | |
| ₩3,350.00 | -80.00 | -2.3% | ₩3,400.00 | ₩3,430.00 | ₩3,220.00 | 10,418 | |
| ₩3,430.00 | +170.00 | +5.2% | ₩3,260.00 | ₩3,500.00 | ₩3,260.00 | 27,606 | |
| ₩3,260.00 | -30.00 | -0.9% | ₩3,290.00 | ₩3,290.00 | ₩3,240.00 | 1,573 | |
| ₩3,290.00 | -35.00 | -1.1% | ₩3,325.00 | ₩3,330.00 | ₩3,255.00 | 2,808 | |
| ₩3,325.00 | +15.00 | +0.5% | ₩3,300.00 | ₩3,340.00 | ₩3,240.00 | 3,655 | |
| ₩3,310.00 | 0.00 | 0.0% | ₩3,335.00 | ₩3,335.00 | ₩3,220.00 | 5,224 | |
| ₩3,310.00 | +15.00 | +0.5% | ₩3,295.00 | ₩3,350.00 | ₩3,255.00 | 6,471 | |
| ₩3,295.00 | +10.00 | +0.3% | ₩3,295.00 | ₩3,335.00 | ₩3,260.00 | 2,844 | |
| ₩3,285.00 | +10.00 | +0.3% | ₩3,275.00 | ₩3,335.00 | ₩3,270.00 | 1,306 | |
| ₩3,275.00 | -15.00 | -0.5% | ₩3,285.00 | ₩3,375.00 | ₩3,260.00 | 12,732 | |
| ₩3,290.00 | -5.00 | -0.2% | ₩3,255.00 | ₩3,295.00 | ₩3,210.00 | 11,412 | |
| ₩3,295.00 | -5.00 | -0.2% | ₩3,250.00 | ₩3,330.00 | ₩3,170.00 | 12,318 | |
| ₩3,300.00 | +30.00 | +0.9% | ₩3,235.00 | ₩3,340.00 | ₩3,230.00 | 37,940 | |
| ₩3,270.00 | 0.00 | 0.0% | ₩3,270.00 | ₩3,275.00 | ₩3,180.00 | 3,309 | |
| ₩3,270.00 | -10.00 | -0.3% | ₩3,280.00 | ₩3,345.00 | ₩3,180.00 | 23,105 | |
| ₩3,280.00 | +85.00 | +2.7% | ₩3,180.00 | ₩3,280.00 | ₩3,180.00 | 16,253 | |
| ₩3,195.00 | -110.00 | -3.3% | ₩3,305.00 | ₩3,350.00 | ₩3,065.00 | 22,786 | |
| ₩3,305.00 | +25.00 | +0.8% | ₩3,220.00 | ₩3,325.00 | ₩3,220.00 | 10,602 | |
| ₩3,280.00 | 0.00 | 0.0% | ₩3,260.00 | ₩3,335.00 | ₩3,220.00 | 15,636 | |
| ₩3,280.00 | 0.00 | 0.0% | ₩3,200.00 | ₩3,290.00 | ₩3,185.00 | 35,915 | |
| ₩3,280.00 | +60.00 | +1.9% | ₩3,175.00 | ₩3,320.00 | ₩3,160.00 | 18,422 | |
| ₩3,220.00 | +15.00 | +0.5% | ₩3,135.00 | ₩3,235.00 | ₩3,135.00 | 3,069 | |
| ₩3,205.00 | +5.00 | +0.2% | ₩3,235.00 | ₩3,250.00 | ₩3,170.00 | 8,157 | |
| ₩3,200.00 | +35.00 | +1.1% | ₩3,210.00 | ₩3,240.00 | ₩3,105.00 | 22,753 | |
| ₩3,165.00 | -55.00 | -1.7% | ₩3,220.00 | ₩3,290.00 | ₩3,135.00 | 19,189 | |
| ₩3,220.00 | -40.00 | -1.2% | ₩3,260.00 | ₩3,265.00 | ₩3,200.00 | 1,618 | |
| ₩3,260.00 | +60.00 | +1.9% | ₩3,165.00 | ₩3,260.00 | ₩3,130.00 | 24,515 | |
| ₩3,200.00 | -15.00 | -0.5% | ₩3,215.00 | ₩3,230.00 | ₩3,090.00 | 15,738 | |
| ₩3,215.00 | -15.00 | -0.5% | ₩3,230.00 | ₩3,275.00 | ₩3,185.00 | 15,022 | |
| ₩3,230.00 | +30.00 | +0.9% | ₩3,195.00 | ₩3,230.00 | ₩3,100.00 | 21,949 | |
| ₩3,200.00 | +45.00 | +1.4% | ₩3,155.00 | ₩3,200.00 | ₩3,045.00 | 22,655 | |
| ₩3,155.00 | +155.00 | +5.2% | ₩3,000.00 | ₩3,155.00 | ₩2,990.00 | 35,640 | |
| ₩3,000.00 | +70.00 | +2.4% | ₩2,930.00 | ₩3,000.00 | ₩2,905.00 | 14,739 | |
| ₩2,930.00 | -20.00 | -0.7% | ₩2,950.00 | ₩3,025.00 | ₩2,900.00 | 10,596 | |
| ₩2,950.00 | +30.00 | +1.0% | ₩2,920.00 | ₩3,000.00 | ₩2,850.00 | 33,832 | |
| ₩2,920.00 | +80.00 | +2.8% | ₩2,840.00 | ₩2,995.00 | ₩2,840.00 | 30,533 | |
| ₩2,840.00 | -30.00 | -1.0% | ₩2,845.00 | ₩2,875.00 | ₩2,835.00 | 3,721 | |
| ₩2,870.00 | +110.00 | +4.0% | ₩2,760.00 | ₩2,920.00 | ₩2,760.00 | 53,536 | |
| ₩2,760.00 | +110.00 | +4.2% | ₩2,665.00 | ₩2,835.00 | ₩2,650.00 | 29,613 | |
| ₩2,650.00 | +170.00 | +6.9% | ₩2,520.00 | ₩2,695.00 | ₩2,495.00 | 16,178 | |
| ₩2,480.00 | +55.00 | +2.3% | ₩2,425.00 | ₩2,605.00 | ₩2,420.00 | 7,990 | |
| ₩2,425.00 | +100.00 | +4.3% | ₩2,325.00 | ₩2,450.00 | ₩2,325.00 | 9,165 | |
| ₩2,325.00 | +40.00 | +1.8% | ₩2,330.00 | ₩2,400.00 | ₩2,240.00 | 11,860 |
- Ticker
- KRX:083550
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about KM Corporation.