KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 435.00 | 446.00 | 426.00 | 430.00 | 43,000.00 | 7,229 |
| 2024-03-15 | 427.00 | 459.00 | 416.00 | 435.00 | 43,500.00 | 32,393 |
| 2024-03-14 | 439.00 | 440.00 | 411.00 | 431.00 | 43,100.00 | 14,965 |
| 2024-03-13 | 394.00 | 440.00 | 394.00 | 434.00 | 43,400.00 | 22,253 |
| 2024-03-12 | 380.00 | 404.00 | 377.00 | 394.00 | 39,400.00 | 6,459 |
| 2024-03-11 | 374.00 | 379.00 | 373.00 | 377.00 | 37,700.00 | 2,736 |
| 2024-03-08 | 380.00 | 385.00 | 360.00 | 378.00 | 37,800.00 | 3,946 |
| 2024-03-07 | 382.00 | 390.00 | 379.00 | 381.00 | 38,100.00 | 4,149 |
| 2024-03-06 | 382.00 | 391.00 | 379.00 | 381.00 | 38,100.00 | 4,347 |
| 2024-03-05 | 394.00 | 402.00 | 388.00 | 388.00 | 38,800.00 | 4,560 |
| 2024-03-04 | 396.00 | 399.00 | 390.00 | 394.00 | 39,400.00 | 3,438 |
| 2024-02-29 | 396.00 | 401.00 | 389.00 | 396.00 | 39,600.00 | 4,416 |
| 2024-02-28 | 395.00 | 400.00 | 390.00 | 397.00 | 39,700.00 | 4,628 |
| 2024-02-27 | 398.00 | 408.00 | 394.00 | 395.00 | 39,500.00 | 5,464 |
| 2024-02-26 | 400.00 | 401.00 | 394.00 | 399.00 | 39,900.00 | 2,805 |
| 2024-02-23 | 400.00 | 400.00 | 395.00 | 399.00 | 39,900.00 | 2,966 |
| 2024-02-22 | 402.00 | 402.00 | 394.00 | 401.00 | 40,100.00 | 5,961 |
| 2024-02-21 | 400.00 | 408.00 | 398.00 | 402.00 | 40,200.00 | 3,023 |
| 2024-02-20 | 400.00 | 405.00 | 398.00 | 403.00 | 40,300.00 | 2,388 |
| 2024-02-19 | 405.00 | 406.00 | 400.00 | 404.00 | 40,400.00 | 3,454 |
| 2024-02-16 | 408.00 | 415.00 | 399.00 | 405.00 | 40,500.00 | 4,155 |
| 2024-02-15 | 402.00 | 417.00 | 402.00 | 404.00 | 40,400.00 | 4,734 |
| 2024-02-14 | 403.00 | 407.00 | 398.00 | 402.00 | 40,200.00 | 2,486 |
| 2024-02-13 | 400.00 | 402.00 | 397.00 | 402.00 | 40,200.00 | 2,546 |
| 2024-02-08 | 402.00 | 402.00 | 397.00 | 400.00 | 40,000.00 | 1,701 |
| 2024-02-07 | 402.00 | 407.00 | 398.00 | 398.00 | 39,800.00 | 3,722 |
| 2024-02-06 | 403.00 | 406.00 | 399.00 | 402.00 | 40,200.00 | 1,738 |
| 2024-02-05 | 399.00 | 406.00 | 399.00 | 403.00 | 40,300.00 | 3,060 |
| 2024-02-02 | 398.00 | 414.00 | 398.00 | 399.00 | 39,900.00 | 1,943 |
| 2024-02-01 | 398.00 | 406.00 | 398.00 | 399.00 | 39,900.00 | 2,415 |
| 2024-01-31 | 400.00 | 406.00 | 399.00 | 400.00 | 40,000.00 | 1,651 |
| 2024-01-30 | 401.00 | 416.00 | 399.00 | 404.00 | 40,400.00 | 5,214 |
| 2024-01-29 | 409.00 | 416.00 | 401.00 | 401.00 | 40,100.00 | 3,447 |
| 2024-01-26 | 409.00 | 435.00 | 406.00 | 410.00 | 41,000.00 | 8,776 |
| 2024-01-25 | 402.00 | 412.00 | 399.00 | 410.00 | 41,000.00 | 3,136 |
| 2024-01-24 | 402.00 | 414.00 | 401.00 | 405.00 | 40,500.00 | 3,875 |
| 2024-01-23 | 404.00 | 409.00 | 400.00 | 408.00 | 40,800.00 | 2,373 |
| 2024-01-22 | 412.00 | 418.00 | 403.00 | 404.00 | 40,400.00 | 3,610 |
| 2024-01-19 | 404.00 | 417.00 | 403.00 | 412.00 | 41,200.00 | 3,550 |
| 2024-01-18 | 397.00 | 407.00 | 394.00 | 404.00 | 40,400.00 | 3,749 |
| 2024-01-17 | 413.00 | 419.00 | 396.00 | 397.00 | 39,700.00 | 9,969 |
| 2024-01-16 | 428.00 | 440.00 | 415.00 | 416.00 | 41,600.00 | 9,636 |
| 2024-01-15 | 406.00 | 469.00 | 401.00 | 429.00 | 42,900.00 | 41,195 |
| 2024-01-12 | 423.00 | 424.00 | 405.00 | 411.00 | 41,100.00 | 5,382 |
| 2024-01-11 | 409.00 | 455.00 | 403.00 | 423.00 | 42,300.00 | 36,252 |
| 2024-01-10 | 399.00 | 404.00 | 394.00 | 402.00 | 40,200.00 | 2,654 |
| 2024-01-09 | 398.00 | 407.00 | 394.00 | 399.00 | 39,900.00 | 3,024 |
| 2024-01-08 | 402.00 | 402.00 | 396.00 | 398.00 | 39,800.00 | 2,730 |
| 2024-01-05 | 401.00 | 402.00 | 395.00 | 397.00 | 39,700.00 | 1,624 |
| 2024-01-04 | 409.00 | 410.00 | 395.00 | 398.00 | 39,800.00 | 3,213 |
| 2024-01-03 | 407.00 | 412.00 | 400.00 | 410.00 | 41,000.00 | 3,296 |
| 2024-01-02 | 403.00 | 408.00 | 394.00 | 406.00 | 40,600.00 | 2,726 |
| 2023-12-28 | 392.00 | 395.00 | 380.00 | 395.00 | 39,500.00 | 6,285 |
| 2023-12-27 | 413.00 | 415.00 | 384.00 | 392.00 | 39,200.00 | 22,626 |
| 2023-12-26 | 423.00 | 436.00 | 412.00 | 413.00 | 41,300.00 | 9,592 |
| 2023-12-22 | 421.00 | 429.00 | 420.00 | 424.00 | 42,400.00 | 4,896 |
| 2023-12-21 | 421.00 | 427.00 | 416.00 | 422.00 | 42,200.00 | 6,166 |
| 2023-12-20 | 423.00 | 431.00 | 422.00 | 422.00 | 42,200.00 | 5,337 |
| 2023-12-19 | 427.00 | 429.00 | 423.00 | 426.00 | 42,600.00 | 1,345 |
| 2023-12-18 | 425.00 | 435.00 | 425.00 | 427.00 | 42,700.00 | 2,781 |
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.