KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,070.00 | 4,250.00 | 4,050.00 | 4,240.00 | 4,240.00 | 21,719 |
| 2026-07-21 | 4,205.00 | 4,210.00 | 3,885.00 | 4,050.00 | 4,050.00 | 33,562 |
| 2026-07-20 | 4,790.00 | 4,835.00 | 4,165.00 | 4,270.00 | 4,270.00 | 63,570 |
| 2026-07-16 | 4,300.00 | 4,755.00 | 4,200.00 | 4,565.00 | 4,565.00 | 75,797 |
| 2026-07-15 | 4,295.00 | 4,540.00 | 4,120.00 | 4,350.00 | 4,350.00 | 53,982 |
| 2026-07-14 | 4,550.00 | 4,555.00 | 4,100.00 | 4,290.00 | 4,290.00 | 52,542 |
| 2026-07-13 | 5,680.00 | 5,680.00 | 4,305.00 | 4,305.00 | 4,305.00 | 223,818 |
| 2026-07-10 | 5,750.00 | 6,630.00 | 5,480.00 | 5,510.00 | 5,510.00 | 358,431 |
| 2026-07-09 | 5,400.00 | 7,430.00 | 5,220.00 | 5,750.00 | 5,750.00 | 1,040,050 |
| 2026-07-08 | 5,690.00 | 7,800.00 | 5,510.00 | 5,750.00 | 5,750.00 | 1,359,528 |
| 2026-07-07 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 35,607 |
| 2026-07-06 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 19,688 |
| 2026-07-03 | 3,570.00 | 3,680.00 | 3,435.00 | 3,555.00 | 3,555.00 | 14,492 |
| 2026-07-02 | 3,710.00 | 3,845.00 | 3,545.00 | 3,560.00 | 3,560.00 | 17,781 |
| 2026-07-01 | 3,655.00 | 3,995.00 | 3,655.00 | 3,710.00 | 3,710.00 | 40,259 |
| 2026-06-30 | 4,295.00 | 4,380.00 | 4,035.00 | 4,055.00 | 4,055.00 | 18,224 |
| 2026-06-29 | 4,250.00 | 4,430.00 | 4,150.00 | 4,175.00 | 4,175.00 | 29,908 |
| 2026-06-26 | 6,000.00 | 6,000.00 | 4,200.00 | 4,275.00 | 4,275.00 | 69,351 |
| 2026-05-28 | 801.00 | 833.00 | 725.00 | 749.00 | 7,490.00 | 45,050 |
| 2026-05-27 | 960.00 | 963.00 | 798.00 | 798.00 | 7,980.00 | 45,258 |
| 2026-05-26 | 992.00 | 992.00 | 957.00 | 960.00 | 9,600.00 | 7,845 |
| 2026-05-22 | 964.00 | 1,013.00 | 960.00 | 965.00 | 9,650.00 | 9,212 |
| 2026-05-21 | 975.00 | 998.00 | 964.00 | 964.00 | 9,640.00 | 16,324 |
| 2026-05-20 | 986.00 | 1,024.00 | 952.00 | 980.00 | 9,800.00 | 11,024 |
| 2026-05-19 | 956.00 | 1,068.00 | 952.00 | 986.00 | 9,860.00 | 33,310 |
| 2026-05-18 | 1,006.00 | 1,006.00 | 951.00 | 964.00 | 9,640.00 | 13,746 |
| 2026-05-15 | 1,040.00 | 1,040.00 | 1,007.00 | 1,008.00 | 10,080.00 | 9,131 |
| 2026-05-14 | 1,055.00 | 1,063.00 | 1,033.00 | 1,038.00 | 10,380.00 | 12,088 |
| 2026-05-13 | 1,020.00 | 1,114.00 | 1,010.00 | 1,055.00 | 10,550.00 | 21,555 |
| 2026-05-12 | 1,030.00 | 1,045.00 | 1,002.00 | 1,015.00 | 10,150.00 | 16,549 |
| 2026-05-11 | 1,090.00 | 1,132.00 | 1,030.00 | 1,030.00 | 10,300.00 | 17,156 |
| 2026-05-08 | 1,074.00 | 1,094.00 | 1,052.00 | 1,081.00 | 10,810.00 | 12,506 |
| 2026-05-07 | 1,095.00 | 1,095.00 | 1,043.00 | 1,063.00 | 10,630.00 | 19,100 |
| 2026-05-06 | 1,167.00 | 1,215.00 | 1,031.00 | 1,094.00 | 10,940.00 | 82,607 |
| 2026-05-04 | 1,227.00 | 1,228.00 | 1,095.00 | 1,170.00 | 11,700.00 | 50,476 |
| 2026-04-30 | 1,616.00 | 1,616.00 | 1,218.00 | 1,227.00 | 12,270.00 | 84,992 |
| 2026-04-13 | 140.00 | 149.00 | 134.00 | 147.00 | 14,700.00 | 17,736 |
| 2026-04-10 | 142.00 | 144.00 | 135.00 | 139.00 | 13,900.00 | 19,063 |
| 2026-04-09 | 135.00 | 158.00 | 135.00 | 139.00 | 13,900.00 | 53,376 |
| 2026-04-08 | 152.00 | 152.00 | 124.00 | 134.00 | 13,400.00 | 59,109 |
| 2026-04-07 | 155.00 | 155.00 | 149.00 | 152.00 | 15,200.00 | 7,316 |
| 2026-04-06 | 158.00 | 159.00 | 153.00 | 155.00 | 15,500.00 | 8,279 |
| 2026-04-03 | 160.00 | 163.00 | 157.00 | 158.00 | 15,800.00 | 3,576 |
| 2026-04-02 | 164.00 | 164.00 | 158.00 | 160.00 | 16,000.00 | 3,552 |
| 2026-04-01 | 158.00 | 163.00 | 158.00 | 161.00 | 16,100.00 | 3,144 |
| 2026-03-31 | 166.00 | 166.00 | 156.00 | 157.00 | 15,700.00 | 3,825 |
| 2026-03-30 | 169.00 | 169.00 | 160.00 | 166.00 | 16,600.00 | 5,457 |
| 2026-03-27 | 172.00 | 172.00 | 163.00 | 167.00 | 16,700.00 | 7,495 |
| 2026-03-26 | 169.00 | 176.00 | 167.00 | 170.00 | 17,000.00 | 6,113 |
| 2026-03-25 | 165.00 | 168.00 | 162.00 | 166.00 | 16,600.00 | 7,917 |
| 2026-03-24 | 169.00 | 174.00 | 160.00 | 162.00 | 16,200.00 | 11,938 |
| 2026-03-23 | 167.00 | 186.00 | 167.00 | 167.00 | 16,700.00 | 16,453 |
| 2026-03-20 | 170.00 | 174.00 | 166.00 | 168.00 | 16,800.00 | 5,321 |
| 2026-03-19 | 173.00 | 175.00 | 167.00 | 169.00 | 16,900.00 | 5,138 |
| 2026-03-18 | 166.00 | 195.00 | 166.00 | 172.00 | 17,200.00 | 52,804 |
| 2026-03-17 | 168.00 | 168.00 | 162.00 | 164.00 | 16,400.00 | 7,068 |
| 2026-03-16 | 174.00 | 175.00 | 162.00 | 167.00 | 16,700.00 | 12,100 |
| 2026-03-13 | 180.00 | 181.00 | 172.00 | 176.00 | 17,600.00 | 6,460 |
| 2026-03-12 | 195.00 | 198.00 | 177.00 | 180.00 | 18,000.00 | 15,150 |
| 2026-03-11 | 167.00 | 200.00 | 165.00 | 191.00 | 19,100.00 | 87,278 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.