KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,430.00 | 5,430.00 | 5,270.00 | 5,300.00 | 5,300.00 | 4,171 |
| 2026-10-20 | 5,430.00 | 5,430.00 | 5,280.00 | 5,280.00 | 5,280.00 | 1,780 |
| 2026-10-19 | 5,160.00 | 5,400.00 | 5,150.00 | 5,390.00 | 5,390.00 | 5,048 |
| 2026-10-16 | 4,915.00 | 5,280.00 | 4,915.00 | 5,250.00 | 5,250.00 | 2,808 |
| 2026-10-15 | 5,300.00 | 5,320.00 | 4,905.00 | 4,915.00 | 4,915.00 | 4,149 |
| 2026-10-14 | 5,210.00 | 5,320.00 | 5,130.00 | 5,220.00 | 5,220.00 | 3,507 |
| 2026-10-13 | 5,450.00 | 5,450.00 | 5,000.00 | 5,250.00 | 5,250.00 | 9,713 |
| 2026-10-12 | 5,580.00 | 5,590.00 | 5,330.00 | 5,500.00 | 5,500.00 | 10,613 |
| 2026-10-08 | 5,210.00 | 5,580.00 | 5,180.00 | 5,580.00 | 5,580.00 | 19,596 |
| 2026-10-07 | 5,030.00 | 5,120.00 | 5,010.00 | 5,080.00 | 5,080.00 | 8,007 |
| 2026-10-06 | 5,100.00 | 5,100.00 | 4,910.00 | 5,030.00 | 5,030.00 | 1,215 |
| 2026-10-02 | 4,950.00 | 5,110.00 | 4,900.00 | 4,985.00 | 4,985.00 | 2,059 |
| 2026-10-01 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,304 |
| 2026-09-30 | 5,010.00 | 5,080.00 | 4,960.00 | 5,000.00 | 5,000.00 | 928 |
| 2026-09-29 | 5,100.00 | 5,100.00 | 4,925.00 | 5,010.00 | 5,010.00 | 4,469 |
| 2026-09-28 | 5,380.00 | 5,380.00 | 5,000.00 | 5,150.00 | 5,150.00 | 8,116 |
| 2026-09-23 | 5,070.00 | 5,110.00 | 5,070.00 | 5,110.00 | 5,110.00 | 884 |
| 2026-09-22 | 5,130.00 | 5,150.00 | 5,100.00 | 5,110.00 | 5,110.00 | 4,280 |
| 2026-09-21 | 5,080.00 | 5,280.00 | 5,070.00 | 5,160.00 | 5,160.00 | 7,640 |
| 2026-09-18 | 5,290.00 | 5,290.00 | 5,030.00 | 5,080.00 | 5,080.00 | 9,662 |
| 2026-09-17 | 4,835.00 | 5,380.00 | 4,660.00 | 5,220.00 | 5,220.00 | 43,167 |
| 2026-09-16 | 4,535.00 | 4,710.00 | 4,490.00 | 4,710.00 | 4,710.00 | 5,273 |
| 2026-09-15 | 4,595.00 | 4,630.00 | 4,505.00 | 4,540.00 | 4,540.00 | 4,427 |
| 2026-09-14 | 4,610.00 | 4,700.00 | 4,570.00 | 4,580.00 | 4,580.00 | 4,159 |
| 2026-09-11 | 4,660.00 | 4,835.00 | 4,580.00 | 4,670.00 | 4,670.00 | 11,506 |
| 2026-09-10 | 4,635.00 | 4,700.00 | 4,540.00 | 4,660.00 | 4,660.00 | 1,501 |
| 2026-09-09 | 4,585.00 | 4,665.00 | 4,580.00 | 4,630.00 | 4,630.00 | 3,292 |
| 2026-09-08 | 4,615.00 | 4,790.00 | 4,555.00 | 4,620.00 | 4,620.00 | 2,338 |
| 2026-09-07 | 4,575.00 | 4,680.00 | 4,550.00 | 4,615.00 | 4,615.00 | 5,783 |
| 2026-09-04 | 4,460.00 | 4,695.00 | 4,450.00 | 4,625.00 | 4,625.00 | 7,628 |
| 2026-09-03 | 4,450.00 | 4,550.00 | 4,365.00 | 4,490.00 | 4,490.00 | 11,559 |
| 2026-09-02 | 4,555.00 | 4,555.00 | 4,415.00 | 4,450.00 | 4,450.00 | 8,190 |
| 2026-09-01 | 4,355.00 | 4,550.00 | 4,285.00 | 4,475.00 | 4,475.00 | 5,571 |
| 2026-08-31 | 4,315.00 | 4,415.00 | 4,275.00 | 4,355.00 | 4,355.00 | 5,567 |
| 2026-08-28 | 4,375.00 | 4,410.00 | 4,310.00 | 4,355.00 | 4,355.00 | 4,226 |
| 2026-08-27 | 4,375.00 | 4,420.00 | 4,310.00 | 4,405.00 | 4,405.00 | 5,861 |
| 2026-08-26 | 4,465.00 | 4,465.00 | 4,310.00 | 4,405.00 | 4,405.00 | 8,427 |
| 2026-08-25 | 4,410.00 | 4,420.00 | 4,230.00 | 4,400.00 | 4,400.00 | 8,827 |
| 2026-08-24 | 4,645.00 | 4,645.00 | 4,350.00 | 4,405.00 | 4,405.00 | 12,175 |
| 2026-08-21 | 4,720.00 | 4,720.00 | 4,480.00 | 4,700.00 | 4,700.00 | 20,580 |
| 2026-08-20 | 4,800.00 | 5,020.00 | 4,675.00 | 4,710.00 | 4,710.00 | 25,143 |
| 2026-08-19 | 4,835.00 | 5,590.00 | 4,710.00 | 4,795.00 | 4,795.00 | 47,074 |
| 2026-08-18 | 5,230.00 | 5,230.00 | 4,785.00 | 4,870.00 | 4,870.00 | 20,262 |
| 2026-08-14 | 5,270.00 | 5,350.00 | 5,070.00 | 5,230.00 | 5,230.00 | 18,965 |
| 2026-08-13 | 5,430.00 | 5,430.00 | 5,160.00 | 5,300.00 | 5,300.00 | 20,792 |
| 2026-08-12 | 5,450.00 | 5,700.00 | 5,270.00 | 5,390.00 | 5,390.00 | 36,326 |
| 2026-08-11 | 5,380.00 | 5,540.00 | 5,190.00 | 5,460.00 | 5,460.00 | 42,436 |
| 2026-08-10 | 5,750.00 | 6,300.00 | 5,110.00 | 5,540.00 | 5,540.00 | 254,396 |
| 2026-08-07 | 4,305.00 | 5,590.00 | 4,200.00 | 5,590.00 | 5,590.00 | 113,392 |
| 2026-08-06 | 4,320.00 | 4,400.00 | 4,145.00 | 4,305.00 | 4,305.00 | 16,736 |
| 2026-08-05 | 4,165.00 | 4,400.00 | 4,130.00 | 4,320.00 | 4,320.00 | 16,646 |
| 2026-08-04 | 4,085.00 | 4,370.00 | 4,085.00 | 4,165.00 | 4,165.00 | 19,762 |
| 2026-08-03 | 3,865.00 | 4,245.00 | 3,865.00 | 4,115.00 | 4,115.00 | 13,878 |
| 2026-07-31 | 3,970.00 | 4,130.00 | 3,775.00 | 4,030.00 | 4,030.00 | 41,817 |
| 2026-07-30 | 4,040.00 | 4,055.00 | 3,760.00 | 3,835.00 | 3,835.00 | 35,318 |
| 2026-07-29 | 4,040.00 | 4,390.00 | 3,785.00 | 3,950.00 | 3,950.00 | 59,001 |
| 2026-07-28 | 4,230.00 | 4,230.00 | 3,720.00 | 3,780.00 | 3,780.00 | 22,525 |
| 2026-07-27 | 4,230.00 | 4,470.00 | 4,095.00 | 4,230.00 | 4,230.00 | 30,277 |
| 2026-07-24 | 4,310.00 | 4,380.00 | 4,180.00 | 4,265.00 | 4,265.00 | 34,374 |
| 2026-07-23 | 4,285.00 | 4,305.00 | 4,015.00 | 4,300.00 | 4,300.00 | 30,130 |
Page 1 of 2 · 96 trading daysOlder →
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.