KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 351.00 | 368.00 | 349.00 | 356.00 | 35,600.00 | 6,189 |
| 2024-06-13 | 359.00 | 367.00 | 354.00 | 355.00 | 35,500.00 | 2,997 |
| 2024-06-12 | 357.00 | 360.00 | 355.00 | 357.00 | 35,700.00 | 1,087 |
| 2024-06-11 | 357.00 | 360.00 | 355.00 | 357.00 | 35,700.00 | 1,463 |
| 2024-06-10 | 360.00 | 367.00 | 346.00 | 361.00 | 36,100.00 | 3,565 |
| 2024-06-07 | 369.00 | 380.00 | 360.00 | 363.00 | 36,300.00 | 2,687 |
| 2024-06-05 | 357.00 | 384.00 | 357.00 | 369.00 | 36,900.00 | 9,190 |
| 2024-06-04 | 355.00 | 372.00 | 350.00 | 358.00 | 35,800.00 | 5,186 |
| 2024-06-03 | 352.00 | 359.00 | 350.00 | 352.00 | 35,200.00 | 1,113 |
| 2024-05-31 | 355.00 | 361.00 | 350.00 | 352.00 | 35,200.00 | 1,413 |
| 2024-05-30 | 352.00 | 360.00 | 351.00 | 355.00 | 35,500.00 | 1,449 |
| 2024-05-29 | 353.00 | 365.00 | 345.00 | 355.00 | 35,500.00 | 3,322 |
| 2024-05-28 | 351.00 | 356.00 | 340.00 | 346.00 | 34,600.00 | 5,606 |
| 2024-05-27 | 380.00 | 380.00 | 337.00 | 345.00 | 34,500.00 | 10,780 |
| 2024-05-24 | 366.00 | 372.00 | 366.00 | 368.00 | 36,800.00 | 1,218 |
| 2024-05-23 | 372.00 | 372.00 | 366.00 | 371.00 | 37,100.00 | 1,302 |
| 2024-05-22 | 373.00 | 373.00 | 367.00 | 372.00 | 37,200.00 | 1,756 |
| 2024-05-21 | 374.00 | 377.00 | 370.00 | 372.00 | 37,200.00 | 1,068 |
| 2024-05-20 | 384.00 | 384.00 | 372.00 | 374.00 | 37,400.00 | 2,578 |
| 2024-05-17 | 383.00 | 384.00 | 377.00 | 379.00 | 37,900.00 | 1,682 |
| 2024-05-16 | 388.00 | 390.00 | 379.00 | 383.00 | 38,300.00 | 1,761 |
| 2024-05-14 | 382.00 | 384.00 | 380.00 | 383.00 | 38,300.00 | 1,907 |
| 2024-05-13 | 387.00 | 387.00 | 379.00 | 382.00 | 38,200.00 | 1,916 |
| 2024-05-10 | 386.00 | 389.00 | 382.00 | 385.00 | 38,500.00 | 1,945 |
| 2024-05-09 | 386.00 | 389.00 | 384.00 | 386.00 | 38,600.00 | 1,528 |
| 2024-05-08 | 386.00 | 389.00 | 384.00 | 386.00 | 38,600.00 | 1,509 |
| 2024-05-07 | 390.00 | 397.00 | 384.00 | 386.00 | 38,600.00 | 2,261 |
| 2024-05-03 | 392.00 | 396.00 | 388.00 | 390.00 | 39,000.00 | 913 |
| 2024-05-02 | 387.00 | 393.00 | 386.00 | 390.00 | 39,000.00 | 1,101 |
| 2024-04-30 | 389.00 | 393.00 | 388.00 | 389.00 | 38,900.00 | 981 |
| 2024-04-29 | 388.00 | 394.00 | 384.00 | 389.00 | 38,900.00 | 3,006 |
| 2024-04-26 | 392.00 | 395.00 | 383.00 | 388.00 | 38,800.00 | 1,137 |
| 2024-04-25 | 394.00 | 394.00 | 388.00 | 389.00 | 38,900.00 | 1,303 |
| 2024-04-24 | 388.00 | 395.00 | 388.00 | 393.00 | 39,300.00 | 1,421 |
| 2024-04-23 | 389.00 | 398.00 | 382.00 | 388.00 | 38,800.00 | 2,005 |
| 2024-04-22 | 390.00 | 407.00 | 389.00 | 394.00 | 39,400.00 | 2,015 |
| 2024-04-19 | 385.00 | 423.00 | 380.00 | 390.00 | 39,000.00 | 12,039 |
| 2024-04-18 | 384.00 | 394.00 | 379.00 | 385.00 | 38,500.00 | 2,106 |
| 2024-04-17 | 388.00 | 388.00 | 380.00 | 384.00 | 38,400.00 | 2,436 |
| 2024-04-16 | 385.00 | 386.00 | 380.00 | 384.00 | 38,400.00 | 2,315 |
| 2024-04-15 | 385.00 | 389.00 | 380.00 | 385.00 | 38,500.00 | 2,039 |
| 2024-04-12 | 389.00 | 396.00 | 387.00 | 389.00 | 38,900.00 | 1,227 |
| 2024-04-11 | 398.00 | 398.00 | 385.00 | 387.00 | 38,700.00 | 2,475 |
| 2024-04-09 | 392.00 | 401.00 | 388.00 | 394.00 | 39,400.00 | 1,977 |
| 2024-04-08 | 399.00 | 401.00 | 391.00 | 392.00 | 39,200.00 | 3,365 |
| 2024-04-05 | 402.00 | 407.00 | 392.00 | 401.00 | 40,100.00 | 3,236 |
| 2024-04-04 | 397.00 | 415.00 | 397.00 | 401.00 | 40,100.00 | 1,946 |
| 2024-04-03 | 405.00 | 408.00 | 396.00 | 397.00 | 39,700.00 | 5,723 |
| 2024-04-02 | 423.00 | 425.00 | 401.00 | 409.00 | 40,900.00 | 6,544 |
| 2024-04-01 | 431.00 | 436.00 | 415.00 | 423.00 | 42,300.00 | 5,576 |
| 2024-03-29 | 435.00 | 440.00 | 429.00 | 431.00 | 43,100.00 | 3,536 |
| 2024-03-28 | 447.00 | 447.00 | 434.00 | 435.00 | 43,500.00 | 3,858 |
| 2024-03-27 | 433.00 | 441.00 | 422.00 | 440.00 | 44,000.00 | 8,064 |
| 2024-03-26 | 423.00 | 435.00 | 423.00 | 430.00 | 43,000.00 | 4,254 |
| 2024-03-25 | 425.00 | 430.00 | 420.00 | 427.00 | 42,700.00 | 2,157 |
| 2024-03-22 | 415.00 | 431.00 | 415.00 | 429.00 | 42,900.00 | 8,825 |
| 2024-03-21 | 430.00 | 434.00 | 410.00 | 415.00 | 41,500.00 | 14,973 |
| 2024-03-20 | 435.00 | 437.00 | 426.00 | 432.00 | 43,200.00 | 6,241 |
| 2024-03-19 | 430.00 | 440.00 | 422.00 | 435.00 | 43,500.00 | 7,943 |
| 2024-03-18 | 435.00 | 446.00 | 426.00 | 430.00 | 43,000.00 | 7,229 |
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.