KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 376.00 | 377.00 | 370.00 | 372.00 | 37,200.00 | 1,427 |
| 2023-09-14 | 373.00 | 376.00 | 366.00 | 372.00 | 37,200.00 | 3,146 |
| 2023-09-13 | 376.00 | 381.00 | 368.00 | 370.00 | 37,000.00 | 3,572 |
| 2023-09-12 | 385.00 | 392.00 | 378.00 | 378.00 | 37,800.00 | 2,302 |
| 2023-09-11 | 377.00 | 392.00 | 377.00 | 385.00 | 38,500.00 | 3,136 |
| 2023-09-08 | 378.00 | 389.00 | 374.00 | 377.00 | 37,700.00 | 4,447 |
| 2023-09-07 | 388.00 | 394.00 | 376.00 | 378.00 | 37,800.00 | 7,059 |
| 2023-09-06 | 390.00 | 397.00 | 386.00 | 388.00 | 38,800.00 | 3,700 |
| 2023-09-05 | 391.00 | 394.00 | 385.00 | 387.00 | 38,700.00 | 3,278 |
| 2023-09-04 | 394.00 | 398.00 | 388.00 | 391.00 | 39,100.00 | 3,559 |
| 2023-09-01 | 409.00 | 414.00 | 393.00 | 394.00 | 39,400.00 | 3,977 |
| 2023-08-31 | 408.00 | 408.00 | 400.00 | 400.00 | 40,000.00 | 3,927 |
| 2023-08-30 | 413.00 | 413.00 | 402.00 | 402.00 | 40,200.00 | 3,160 |
| 2023-08-29 | 385.00 | 420.00 | 385.00 | 405.00 | 40,500.00 | 9,508 |
| 2023-08-28 | 380.00 | 387.00 | 375.00 | 385.00 | 38,500.00 | 2,614 |
| 2023-08-25 | 383.00 | 384.00 | 375.00 | 380.00 | 38,000.00 | 2,877 |
| 2023-08-24 | 377.00 | 389.00 | 377.00 | 384.00 | 38,400.00 | 2,653 |
| 2023-08-23 | 376.00 | 388.00 | 376.00 | 380.00 | 38,000.00 | 5,214 |
| 2023-08-22 | 388.00 | 392.00 | 377.00 | 379.00 | 37,900.00 | 5,479 |
| 2023-08-21 | 388.00 | 401.00 | 387.00 | 387.00 | 38,700.00 | 4,851 |
| 2023-08-18 | 389.00 | 406.00 | 389.00 | 395.00 | 39,500.00 | 3,891 |
| 2023-08-17 | 398.00 | 403.00 | 388.00 | 403.00 | 40,300.00 | 4,555 |
| 2023-08-16 | 406.00 | 418.00 | 396.00 | 398.00 | 39,800.00 | 4,667 |
| 2023-08-14 | 419.00 | 421.00 | 405.00 | 406.00 | 40,600.00 | 4,633 |
| 2023-08-11 | 413.00 | 420.00 | 404.00 | 419.00 | 41,900.00 | 5,951 |
| 2023-08-10 | 409.00 | 411.00 | 402.00 | 409.00 | 40,900.00 | 4,143 |
| 2023-08-09 | 390.00 | 413.00 | 386.00 | 409.00 | 40,900.00 | 8,105 |
| 2023-08-08 | 398.00 | 403.00 | 389.00 | 390.00 | 39,000.00 | 7,496 |
| 2023-08-07 | 406.00 | 420.00 | 395.00 | 398.00 | 39,800.00 | 11,661 |
| 2023-08-04 | 499.00 | 499.00 | 405.00 | 406.00 | 40,600.00 | 56,263 |
| 2023-08-03 | 408.00 | 437.00 | 390.00 | 433.00 | 43,300.00 | 25,907 |
| 2023-08-02 | 408.00 | 416.00 | 400.00 | 401.00 | 40,100.00 | 7,442 |
| 2023-08-01 | 399.00 | 423.00 | 397.00 | 414.00 | 41,400.00 | 5,489 |
| 2023-07-31 | 395.00 | 406.00 | 388.00 | 402.00 | 40,200.00 | 7,163 |
| 2023-07-28 | 393.00 | 406.00 | 387.00 | 399.00 | 39,900.00 | 5,463 |
| 2023-07-27 | 396.00 | 410.00 | 390.00 | 393.00 | 39,300.00 | 7,401 |
| 2023-07-26 | 391.00 | 397.00 | 352.00 | 396.00 | 39,600.00 | 24,562 |
| 2023-07-25 | 408.00 | 412.00 | 389.00 | 391.00 | 39,100.00 | 15,685 |
| 2023-07-24 | 430.00 | 435.00 | 404.00 | 408.00 | 40,800.00 | 12,082 |
| 2023-07-21 | 428.00 | 454.00 | 417.00 | 430.00 | 43,000.00 | 12,615 |
| 2023-07-20 | 404.00 | 450.00 | 401.00 | 428.00 | 42,800.00 | 43,249 |
| 2023-07-19 | 414.00 | 414.00 | 400.00 | 403.00 | 40,300.00 | 7,382 |
| 2023-07-18 | 434.00 | 436.00 | 411.00 | 412.00 | 41,200.00 | 10,202 |
| 2023-07-17 | 429.00 | 434.00 | 406.00 | 433.00 | 43,300.00 | 6,087 |
| 2023-07-14 | 447.00 | 451.00 | 424.00 | 424.00 | 42,400.00 | 16,630 |
| 2023-07-13 | 440.00 | 465.00 | 440.00 | 447.00 | 44,700.00 | 8,692 |
| 2023-07-12 | 453.00 | 460.00 | 441.00 | 444.00 | 44,400.00 | 7,908 |
| 2023-07-11 | 458.00 | 475.00 | 450.00 | 455.00 | 45,500.00 | 4,960 |
| 2023-07-10 | 457.00 | 464.00 | 441.00 | 457.00 | 45,700.00 | 6,731 |
| 2023-07-07 | 457.00 | 457.00 | 440.00 | 446.00 | 44,600.00 | 3,558 |
| 2023-07-06 | 465.00 | 465.00 | 443.00 | 448.00 | 44,800.00 | 7,296 |
| 2023-07-05 | 471.00 | 478.00 | 451.00 | 454.00 | 45,400.00 | 9,414 |
| 2023-07-04 | 482.00 | 495.00 | 468.00 | 471.00 | 47,100.00 | 6,628 |
| 2023-07-03 | 469.00 | 494.00 | 469.00 | 489.00 | 48,900.00 | 7,655 |
| 2023-06-30 | 462.00 | 480.00 | 460.00 | 468.00 | 46,800.00 | 11,991 |
| 2023-06-29 | 471.00 | 477.00 | 457.00 | 460.00 | 46,000.00 | 8,836 |
| 2023-06-28 | 473.00 | 490.00 | 470.00 | 470.00 | 47,000.00 | 6,079 |
| 2023-06-27 | 484.00 | 490.00 | 474.00 | 474.00 | 47,400.00 | 6,956 |
| 2023-06-26 | 482.00 | 496.00 | 470.00 | 488.00 | 48,800.00 | 8,116 |
| 2023-06-23 | 492.00 | 493.00 | 470.00 | 482.00 | 48,200.00 | 12,210 |
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.