KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 221.00 | 224.00 | 220.00 | 220.00 | 22,000.00 | 2,507 |
| 2025-12-05 | 221.00 | 224.00 | 219.00 | 221.00 | 22,100.00 | 2,423 |
| 2025-12-04 | 228.00 | 233.00 | 221.00 | 221.00 | 22,100.00 | 10,008 |
| 2025-12-03 | 226.00 | 238.00 | 225.00 | 228.00 | 22,800.00 | 6,264 |
| 2025-12-02 | 214.00 | 248.00 | 213.00 | 226.00 | 22,600.00 | 36,147 |
| 2025-12-01 | 215.00 | 217.00 | 213.00 | 214.00 | 21,400.00 | 1,786 |
| 2025-11-28 | 210.00 | 217.00 | 208.00 | 217.00 | 21,700.00 | 5,631 |
| 2025-11-27 | 211.00 | 213.00 | 209.00 | 210.00 | 21,000.00 | 2,944 |
| 2025-11-26 | 206.00 | 215.00 | 206.00 | 211.00 | 21,100.00 | 4,964 |
| 2025-11-25 | 206.00 | 208.00 | 206.00 | 206.00 | 20,600.00 | 1,472 |
| 2025-11-24 | 209.00 | 209.00 | 206.00 | 207.00 | 20,700.00 | 1,016 |
| 2025-11-21 | 211.00 | 211.00 | 206.00 | 210.00 | 21,000.00 | 3,019 |
| 2025-11-20 | 213.00 | 215.00 | 210.00 | 213.00 | 21,300.00 | 2,737 |
| 2025-11-19 | 208.00 | 218.00 | 203.00 | 210.00 | 21,000.00 | 5,731 |
| 2025-11-18 | 219.00 | 219.00 | 209.00 | 209.00 | 20,900.00 | 4,915 |
| 2025-11-17 | 224.00 | 224.00 | 217.00 | 219.00 | 21,900.00 | 2,937 |
| 2025-11-14 | 224.00 | 230.00 | 218.00 | 224.00 | 22,400.00 | 7,711 |
| 2025-11-13 | 209.00 | 248.00 | 208.00 | 221.00 | 22,100.00 | 34,616 |
| 2025-11-12 | 208.00 | 210.00 | 206.00 | 209.00 | 20,900.00 | 2,939 |
| 2025-11-11 | 208.00 | 213.00 | 206.00 | 208.00 | 20,800.00 | 3,038 |
| 2025-11-10 | 206.00 | 212.00 | 203.00 | 207.00 | 20,700.00 | 6,885 |
| 2025-11-07 | 210.00 | 212.00 | 205.00 | 205.00 | 20,500.00 | 4,313 |
| 2025-11-06 | 214.00 | 217.00 | 207.00 | 211.00 | 21,100.00 | 6,604 |
| 2025-11-05 | 220.00 | 220.00 | 201.00 | 215.00 | 21,500.00 | 7,307 |
| 2025-11-04 | 219.00 | 220.00 | 215.00 | 220.00 | 22,000.00 | 3,790 |
| 2025-11-03 | 220.00 | 222.00 | 215.00 | 219.00 | 21,900.00 | 6,703 |
| 2025-10-31 | 230.00 | 230.00 | 220.00 | 220.00 | 22,000.00 | 8,807 |
| 2025-10-30 | 231.00 | 236.00 | 228.00 | 230.00 | 23,000.00 | 9,110 |
| 2025-10-29 | 232.00 | 236.00 | 229.00 | 230.00 | 23,000.00 | 7,722 |
| 2025-10-28 | 223.00 | 253.00 | 221.00 | 232.00 | 23,200.00 | 58,038 |
| 2025-10-27 | 225.00 | 225.00 | 220.00 | 223.00 | 22,300.00 | 6,242 |
| 2025-10-24 | 225.00 | 226.00 | 221.00 | 225.00 | 22,500.00 | 3,730 |
| 2025-10-23 | 228.00 | 230.00 | 220.00 | 225.00 | 22,500.00 | 7,317 |
| 2025-10-22 | 230.00 | 231.00 | 218.00 | 227.00 | 22,700.00 | 5,631 |
← NewerPage 4 of 4 · 214 trading days
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.