KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 422.00 | 432.00 | 422.00 | 425.00 | 42,500.00 | 2,339 |
| 2023-12-14 | 430.00 | 434.00 | 421.00 | 427.00 | 42,700.00 | 3,424 |
| 2023-12-13 | 428.00 | 437.00 | 418.00 | 430.00 | 43,000.00 | 3,062 |
| 2023-12-12 | 426.00 | 436.00 | 420.00 | 429.00 | 42,900.00 | 2,828 |
| 2023-12-11 | 435.00 | 444.00 | 416.00 | 426.00 | 42,600.00 | 3,646 |
| 2023-12-08 | 437.00 | 443.00 | 431.00 | 435.00 | 43,500.00 | 3,458 |
| 2023-12-07 | 432.00 | 452.00 | 432.00 | 442.00 | 44,200.00 | 3,326 |
| 2023-12-06 | 439.00 | 447.00 | 426.00 | 439.00 | 43,900.00 | 3,525 |
| 2023-12-05 | 440.00 | 463.00 | 429.00 | 438.00 | 43,800.00 | 10,349 |
| 2023-12-04 | 416.00 | 447.00 | 408.00 | 434.00 | 43,400.00 | 8,442 |
| 2023-12-01 | 404.00 | 432.00 | 398.00 | 416.00 | 41,600.00 | 5,033 |
| 2023-11-30 | 400.00 | 405.00 | 396.00 | 404.00 | 40,400.00 | 2,657 |
| 2023-11-29 | 406.00 | 409.00 | 397.00 | 400.00 | 40,000.00 | 4,161 |
| 2023-11-28 | 402.00 | 410.00 | 399.00 | 406.00 | 40,600.00 | 3,323 |
| 2023-11-27 | 404.00 | 416.00 | 400.00 | 401.00 | 40,100.00 | 2,427 |
| 2023-11-24 | 426.00 | 437.00 | 402.00 | 403.00 | 40,300.00 | 6,799 |
| 2023-11-23 | 419.00 | 440.00 | 419.00 | 426.00 | 42,600.00 | 4,707 |
| 2023-11-22 | 457.00 | 457.00 | 414.00 | 424.00 | 42,400.00 | 11,916 |
| 2023-11-21 | 441.00 | 458.00 | 435.00 | 448.00 | 44,800.00 | 7,195 |
| 2023-11-20 | 470.00 | 478.00 | 430.00 | 441.00 | 44,100.00 | 10,211 |
| 2023-11-17 | 486.00 | 486.00 | 451.00 | 466.00 | 46,600.00 | 17,192 |
| 2023-11-16 | 461.00 | 482.00 | 455.00 | 469.00 | 46,900.00 | 11,294 |
| 2023-11-15 | 434.00 | 490.00 | 433.00 | 460.00 | 46,000.00 | 55,704 |
| 2023-11-14 | 422.00 | 460.00 | 418.00 | 435.00 | 43,500.00 | 22,103 |
| 2023-11-13 | 429.00 | 443.00 | 415.00 | 418.00 | 41,800.00 | 8,991 |
| 2023-11-10 | 418.00 | 448.00 | 414.00 | 429.00 | 42,900.00 | 21,943 |
| 2023-11-09 | 428.00 | 436.00 | 414.00 | 415.00 | 41,500.00 | 11,385 |
| 2023-11-08 | 405.00 | 459.00 | 403.00 | 431.00 | 43,100.00 | 63,343 |
| 2023-11-07 | 397.00 | 405.00 | 389.00 | 405.00 | 40,500.00 | 3,302 |
| 2023-11-06 | 388.00 | 410.00 | 385.00 | 397.00 | 39,700.00 | 6,258 |
| 2023-11-03 | 355.00 | 415.00 | 350.00 | 382.00 | 38,200.00 | 19,497 |
| 2023-11-02 | 347.00 | 360.00 | 347.00 | 355.00 | 35,500.00 | 2,159 |
| 2023-11-01 | 358.00 | 364.00 | 346.00 | 347.00 | 34,700.00 | 2,369 |
| 2023-10-31 | 360.00 | 366.00 | 346.00 | 354.00 | 35,400.00 | 4,820 |
| 2023-10-30 | 389.00 | 389.00 | 360.00 | 360.00 | 36,000.00 | 2,512 |
| 2023-10-27 | 360.00 | 369.00 | 360.00 | 362.00 | 36,200.00 | 1,673 |
| 2023-10-26 | 378.00 | 378.00 | 365.00 | 365.00 | 36,500.00 | 3,066 |
| 2023-10-25 | 364.00 | 400.00 | 364.00 | 379.00 | 37,900.00 | 2,425 |
| 2023-10-24 | 374.00 | 379.00 | 362.00 | 367.00 | 36,700.00 | 3,705 |
| 2023-10-23 | 380.00 | 381.00 | 370.00 | 371.00 | 37,100.00 | 2,912 |
| 2023-10-20 | 381.00 | 390.00 | 373.00 | 382.00 | 38,200.00 | 5,713 |
| 2023-10-19 | 393.00 | 400.00 | 377.00 | 392.00 | 39,200.00 | 6,742 |
| 2023-10-18 | 407.00 | 407.00 | 389.00 | 393.00 | 39,300.00 | 3,799 |
| 2023-10-17 | 405.00 | 410.00 | 385.00 | 400.00 | 40,000.00 | 6,064 |
| 2023-10-16 | 388.00 | 420.00 | 382.00 | 405.00 | 40,500.00 | 19,038 |
| 2023-10-13 | 384.00 | 410.00 | 384.00 | 389.00 | 38,900.00 | 9,523 |
| 2023-10-12 | 386.00 | 392.00 | 378.00 | 384.00 | 38,400.00 | 3,109 |
| 2023-10-11 | 364.00 | 396.00 | 364.00 | 380.00 | 38,000.00 | 12,710 |
| 2023-10-10 | 343.00 | 375.00 | 343.00 | 363.00 | 36,300.00 | 10,094 |
| 2023-10-06 | 335.00 | 346.00 | 333.00 | 343.00 | 34,300.00 | 1,961 |
| 2023-10-05 | 348.00 | 350.00 | 335.00 | 336.00 | 33,600.00 | 3,908 |
| 2023-10-04 | 351.00 | 365.00 | 340.00 | 340.00 | 34,000.00 | 5,404 |
| 2023-09-27 | 359.00 | 365.00 | 355.00 | 364.00 | 36,400.00 | 1,951 |
| 2023-09-26 | 369.00 | 369.00 | 353.00 | 354.00 | 35,400.00 | 2,364 |
| 2023-09-25 | 361.00 | 367.00 | 358.00 | 359.00 | 35,900.00 | 1,947 |
| 2023-09-22 | 350.00 | 367.00 | 348.00 | 360.00 | 36,000.00 | 3,813 |
| 2023-09-21 | 357.00 | 359.00 | 348.00 | 353.00 | 35,300.00 | 4,554 |
| 2023-09-20 | 377.00 | 377.00 | 354.00 | 357.00 | 35,700.00 | 8,613 |
| 2023-09-19 | 377.00 | 380.00 | 366.00 | 369.00 | 36,900.00 | 3,873 |
| 2023-09-18 | 372.00 | 380.00 | 370.00 | 373.00 | 37,300.00 | 2,632 |
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.