KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 279.00 | 280.00 | 268.00 | 272.00 | 27,200.00 | 4,037 |
| 2025-06-12 | 277.00 | 288.00 | 273.00 | 279.00 | 27,900.00 | 6,194 |
| 2025-06-11 | 277.00 | 282.00 | 272.00 | 278.00 | 27,800.00 | 3,425 |
| 2025-06-10 | 268.00 | 291.00 | 266.00 | 277.00 | 27,700.00 | 16,922 |
| 2025-06-09 | 256.00 | 272.00 | 253.00 | 265.00 | 26,500.00 | 5,039 |
| 2025-06-05 | 257.00 | 259.00 | 250.00 | 256.00 | 25,600.00 | 5,393 |
| 2025-06-04 | 260.00 | 262.00 | 256.00 | 256.00 | 25,600.00 | 1,196 |
| 2025-06-02 | 260.00 | 263.00 | 257.00 | 260.00 | 26,000.00 | 1,454 |
| 2025-05-30 | 265.00 | 265.00 | 256.00 | 260.00 | 26,000.00 | 3,379 |
| 2025-05-29 | 256.00 | 268.00 | 253.00 | 266.00 | 26,600.00 | 4,068 |
| 2025-05-28 | 263.00 | 265.00 | 253.00 | 256.00 | 25,600.00 | 5,172 |
| 2025-05-27 | 247.00 | 282.00 | 247.00 | 261.00 | 26,100.00 | 25,323 |
| 2025-05-26 | 254.00 | 259.00 | 246.00 | 249.00 | 24,900.00 | 1,865 |
| 2025-05-23 | 264.00 | 264.00 | 250.00 | 254.00 | 25,400.00 | 6,071 |
| 2025-05-22 | 252.00 | 275.00 | 243.00 | 264.00 | 26,400.00 | 14,310 |
| 2025-05-21 | 257.00 | 258.00 | 243.00 | 248.00 | 24,800.00 | 7,308 |
| 2025-05-20 | 244.00 | 287.00 | 244.00 | 257.00 | 25,700.00 | 78,526 |
| 2025-05-19 | 238.00 | 294.00 | 236.00 | 247.00 | 24,700.00 | 56,775 |
| 2025-05-16 | 246.00 | 247.00 | 234.00 | 237.00 | 23,700.00 | 3,626 |
| 2025-05-15 | 248.00 | 252.00 | 242.00 | 244.00 | 24,400.00 | 2,267 |
| 2025-05-14 | 240.00 | 260.00 | 237.00 | 244.00 | 24,400.00 | 6,519 |
| 2025-05-13 | 241.00 | 243.00 | 239.00 | 240.00 | 24,000.00 | 1,332 |
| 2025-05-12 | 243.00 | 243.00 | 240.00 | 240.00 | 24,000.00 | 1,625 |
| 2025-05-09 | 246.00 | 247.00 | 239.00 | 242.00 | 24,200.00 | 1,261 |
| 2025-05-08 | 240.00 | 247.00 | 240.00 | 246.00 | 24,600.00 | 788 |
| 2025-05-07 | 246.00 | 249.00 | 240.00 | 240.00 | 24,000.00 | 2,438 |
| 2025-05-02 | 260.00 | 262.00 | 243.00 | 246.00 | 24,600.00 | 6,216 |
| 2025-04-30 | 263.00 | 265.00 | 257.00 | 260.00 | 26,000.00 | 1,767 |
| 2025-04-29 | 254.00 | 264.00 | 254.00 | 263.00 | 26,300.00 | 2,823 |
| 2025-04-28 | 260.00 | 262.00 | 254.00 | 254.00 | 25,400.00 | 1,419 |
| 2025-04-25 | 254.00 | 265.00 | 248.00 | 260.00 | 26,000.00 | 3,945 |
| 2025-04-24 | 250.00 | 255.00 | 247.00 | 251.00 | 25,100.00 | 1,786 |
| 2025-04-23 | 245.00 | 267.00 | 240.00 | 249.00 | 24,900.00 | 11,987 |
| 2025-04-22 | 251.00 | 254.00 | 241.00 | 245.00 | 24,500.00 | 4,320 |
| 2025-04-21 | 235.00 | 255.00 | 234.00 | 252.00 | 25,200.00 | 7,797 |
| 2025-04-18 | 231.00 | 236.00 | 229.00 | 235.00 | 23,500.00 | 1,530 |
| 2025-04-17 | 230.00 | 240.00 | 230.00 | 232.00 | 23,200.00 | 2,904 |
| 2025-04-16 | 230.00 | 234.00 | 227.00 | 230.00 | 23,000.00 | 1,806 |
| 2025-04-15 | 224.00 | 234.00 | 224.00 | 226.00 | 22,600.00 | 3,186 |
| 2025-04-14 | 223.00 | 225.00 | 214.00 | 224.00 | 22,400.00 | 2,086 |
| 2025-04-11 | 217.00 | 223.00 | 217.00 | 223.00 | 22,300.00 | 1,435 |
| 2025-04-10 | 217.00 | 225.00 | 217.00 | 220.00 | 22,000.00 | 2,803 |
| 2025-04-09 | 217.00 | 219.00 | 212.00 | 217.00 | 21,700.00 | 3,108 |
| 2025-04-08 | 218.00 | 223.00 | 216.00 | 219.00 | 21,900.00 | 3,410 |
| 2025-04-07 | 221.00 | 222.00 | 216.00 | 218.00 | 21,800.00 | 2,660 |
| 2025-04-04 | 220.00 | 224.00 | 215.00 | 223.00 | 22,300.00 | 2,995 |
| 2025-04-03 | 225.00 | 225.00 | 212.00 | 222.00 | 22,200.00 | 4,894 |
| 2025-04-02 | 232.00 | 235.00 | 222.00 | 225.00 | 22,500.00 | 5,093 |
| 2025-04-01 | 235.00 | 236.00 | 225.00 | 232.00 | 23,200.00 | 2,375 |
| 2025-03-31 | 237.00 | 237.00 | 224.00 | 227.00 | 22,700.00 | 3,712 |
| 2025-03-28 | 231.00 | 278.00 | 226.00 | 237.00 | 23,700.00 | 57,747 |
| 2025-03-27 | 229.00 | 231.00 | 226.00 | 229.00 | 22,900.00 | 2,230 |
| 2025-03-26 | 227.00 | 232.00 | 226.00 | 228.00 | 22,800.00 | 1,746 |
| 2025-03-25 | 232.00 | 232.00 | 227.00 | 227.00 | 22,700.00 | 1,669 |
| 2025-03-24 | 227.00 | 233.00 | 227.00 | 230.00 | 23,000.00 | 3,077 |
| 2025-03-21 | 234.00 | 238.00 | 225.00 | 227.00 | 22,700.00 | 5,397 |
| 2025-03-20 | 230.00 | 240.00 | 230.00 | 233.00 | 23,300.00 | 1,037 |
| 2025-03-19 | 235.00 | 239.00 | 231.00 | 233.00 | 23,300.00 | 1,879 |
| 2025-03-18 | 240.00 | 240.00 | 235.00 | 235.00 | 23,500.00 | 1,711 |
| 2025-03-17 | 237.00 | 240.00 | 235.00 | 238.00 | 23,800.00 | 1,396 |
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.