KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-10 | 160.00 | 182.00 | 160.00 | 166.00 | 16,600.00 | 6,519 |
| 2026-03-09 | 152.00 | 167.00 | 152.00 | 160.00 | 16,000.00 | 4,118 |
| 2026-03-06 | 167.00 | 168.00 | 160.00 | 165.00 | 16,500.00 | 3,178 |
| 2026-03-05 | 157.00 | 167.00 | 156.00 | 167.00 | 16,700.00 | 8,651 |
| 2026-03-04 | 170.00 | 170.00 | 153.00 | 157.00 | 15,700.00 | 11,864 |
| 2026-03-03 | 166.00 | 178.00 | 164.00 | 172.00 | 17,200.00 | 17,406 |
| 2026-02-27 | 171.00 | 171.00 | 164.00 | 167.00 | 16,700.00 | 9,891 |
| 2026-02-26 | 174.00 | 180.00 | 168.00 | 169.00 | 16,900.00 | 11,366 |
| 2026-02-25 | 167.00 | 202.00 | 167.00 | 171.00 | 17,100.00 | 100,860 |
| 2026-02-24 | 168.00 | 172.00 | 164.00 | 167.00 | 16,700.00 | 12,357 |
| 2026-02-23 | 170.00 | 170.00 | 164.00 | 165.00 | 16,500.00 | 17,965 |
| 2026-02-20 | 174.00 | 175.00 | 169.00 | 170.00 | 17,000.00 | 17,389 |
| 2026-02-19 | 193.00 | 193.00 | 168.00 | 174.00 | 17,400.00 | 38,210 |
| 2026-02-13 | 205.00 | 205.00 | 191.00 | 194.00 | 19,400.00 | 30,676 |
| 2026-02-12 | 210.00 | 210.00 | 200.00 | 203.00 | 20,300.00 | 10,288 |
| 2026-02-11 | 204.00 | 207.00 | 203.00 | 206.00 | 20,600.00 | 4,576 |
| 2026-02-10 | 205.00 | 206.00 | 202.00 | 204.00 | 20,400.00 | 6,402 |
| 2026-02-09 | 210.00 | 211.00 | 202.00 | 202.00 | 20,200.00 | 5,213 |
| 2026-02-06 | 210.00 | 210.00 | 202.00 | 206.00 | 20,600.00 | 6,538 |
| 2026-02-05 | 213.00 | 215.00 | 209.00 | 210.00 | 21,000.00 | 6,988 |
| 2026-02-04 | 210.00 | 225.00 | 210.00 | 213.00 | 21,300.00 | 9,030 |
| 2026-02-03 | 214.00 | 218.00 | 210.00 | 210.00 | 21,000.00 | 8,979 |
| 2026-02-02 | 214.00 | 218.00 | 209.00 | 214.00 | 21,400.00 | 6,856 |
| 2026-01-30 | 219.00 | 224.00 | 214.00 | 217.00 | 21,700.00 | 7,095 |
| 2026-01-29 | 217.00 | 224.00 | 214.00 | 219.00 | 21,900.00 | 10,529 |
| 2026-01-28 | 229.00 | 229.00 | 208.00 | 219.00 | 21,900.00 | 25,002 |
| 2026-01-27 | 204.00 | 260.00 | 203.00 | 229.00 | 22,900.00 | 105,435 |
| 2026-01-26 | 200.00 | 203.00 | 199.00 | 202.00 | 20,200.00 | 7,347 |
| 2026-01-23 | 201.00 | 202.00 | 198.00 | 201.00 | 20,100.00 | 3,204 |
| 2026-01-22 | 201.00 | 203.00 | 198.00 | 201.00 | 20,100.00 | 7,088 |
| 2026-01-21 | 203.00 | 204.00 | 199.00 | 201.00 | 20,100.00 | 3,722 |
| 2026-01-20 | 203.00 | 205.00 | 199.00 | 203.00 | 20,300.00 | 3,799 |
| 2026-01-19 | 203.00 | 203.00 | 200.00 | 203.00 | 20,300.00 | 4,644 |
| 2026-01-16 | 207.00 | 207.00 | 202.00 | 203.00 | 20,300.00 | 4,729 |
| 2026-01-15 | 205.00 | 206.00 | 204.00 | 205.00 | 20,500.00 | 2,198 |
| 2026-01-14 | 205.00 | 207.00 | 203.00 | 205.00 | 20,500.00 | 2,416 |
| 2026-01-13 | 206.00 | 208.00 | 203.00 | 205.00 | 20,500.00 | 3,999 |
| 2026-01-12 | 205.00 | 209.00 | 203.00 | 206.00 | 20,600.00 | 4,643 |
| 2026-01-09 | 210.00 | 213.00 | 204.00 | 205.00 | 20,500.00 | 4,889 |
| 2026-01-08 | 213.00 | 213.00 | 208.00 | 208.00 | 20,800.00 | 3,124 |
| 2026-01-07 | 216.00 | 216.00 | 210.00 | 213.00 | 21,300.00 | 3,438 |
| 2026-01-06 | 218.00 | 220.00 | 215.00 | 216.00 | 21,600.00 | 4,158 |
| 2026-01-05 | 218.00 | 224.00 | 218.00 | 218.00 | 21,800.00 | 4,212 |
| 2026-01-02 | 214.00 | 223.00 | 213.00 | 218.00 | 21,800.00 | 4,663 |
| 2025-12-30 | 216.00 | 218.00 | 214.00 | 214.00 | 21,400.00 | 2,250 |
| 2025-12-29 | 211.00 | 217.00 | 211.00 | 214.00 | 21,400.00 | 1,926 |
| 2025-12-26 | 211.00 | 213.00 | 210.00 | 213.00 | 21,300.00 | 2,130 |
| 2025-12-24 | 212.00 | 216.00 | 209.00 | 211.00 | 21,100.00 | 3,597 |
| 2025-12-23 | 213.00 | 216.00 | 212.00 | 214.00 | 21,400.00 | 1,493 |
| 2025-12-22 | 214.00 | 218.00 | 213.00 | 214.00 | 21,400.00 | 2,147 |
| 2025-12-19 | 213.00 | 216.00 | 212.00 | 216.00 | 21,600.00 | 1,709 |
| 2025-12-18 | 219.00 | 219.00 | 212.00 | 214.00 | 21,400.00 | 3,828 |
| 2025-12-17 | 216.00 | 221.00 | 215.00 | 217.00 | 21,700.00 | 3,375 |
| 2025-12-16 | 217.00 | 219.00 | 215.00 | 218.00 | 21,800.00 | 2,649 |
| 2025-12-15 | 221.00 | 221.00 | 217.00 | 219.00 | 21,900.00 | 2,996 |
| 2025-12-12 | 222.00 | 225.00 | 221.00 | 221.00 | 22,100.00 | 1,769 |
| 2025-12-11 | 227.00 | 227.00 | 221.00 | 222.00 | 22,200.00 | 3,216 |
| 2025-12-10 | 244.00 | 244.00 | 223.00 | 224.00 | 22,400.00 | 6,075 |
| 2025-12-09 | 225.00 | 240.00 | 221.00 | 231.00 | 23,100.00 | 10,480 |
| 2025-12-08 | 221.00 | 224.00 | 220.00 | 220.00 | 22,000.00 | 2,507 |
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.