KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-22 | 498.00 | 509.00 | 487.00 | 488.00 | 48,800.00 | 7,890 |
| 2023-06-21 | 506.00 | 519.00 | 496.00 | 498.00 | 49,800.00 | 10,344 |
| 2023-06-20 | 515.00 | 517.00 | 505.00 | 506.00 | 50,600.00 | 4,889 |
| 2023-06-19 | 505.00 | 517.00 | 503.00 | 517.00 | 51,700.00 | 4,726 |
| 2023-06-16 | 505.00 | 511.00 | 497.00 | 505.00 | 50,500.00 | 4,139 |
| 2023-06-15 | 520.00 | 525.00 | 498.00 | 500.00 | 50,000.00 | 10,469 |
| 2023-06-14 | 538.00 | 539.00 | 520.00 | 520.00 | 52,000.00 | 8,896 |
| 2023-06-13 | 535.00 | 548.00 | 530.00 | 531.00 | 53,100.00 | 6,282 |
| 2023-06-12 | 548.00 | 548.00 | 528.00 | 535.00 | 53,500.00 | 11,081 |
| 2023-06-09 | 546.00 | 555.00 | 544.00 | 548.00 | 54,800.00 | 6,957 |
| 2023-06-08 | 558.00 | 565.00 | 543.00 | 551.00 | 55,100.00 | 10,877 |
| 2023-06-07 | 543.00 | 570.00 | 543.00 | 563.00 | 56,300.00 | 15,507 |
| 2023-06-05 | 551.00 | 555.00 | 537.00 | 547.00 | 54,700.00 | 11,693 |
| 2023-06-02 | 524.00 | 617.00 | 521.00 | 551.00 | 55,100.00 | 119,704 |
| 2023-06-01 | 522.00 | 526.00 | 515.00 | 520.00 | 52,000.00 | 5,579 |
| 2023-05-31 | 527.00 | 544.00 | 519.00 | 521.00 | 52,100.00 | 12,512 |
| 2023-05-30 | 528.00 | 542.00 | 528.00 | 533.00 | 53,300.00 | 6,201 |
| 2023-05-26 | 546.00 | 552.00 | 524.00 | 528.00 | 52,800.00 | 10,766 |
| 2023-05-25 | 550.00 | 556.00 | 546.00 | 546.00 | 54,600.00 | 5,731 |
| 2023-05-24 | 564.00 | 567.00 | 549.00 | 552.00 | 55,200.00 | 9,103 |
| 2023-05-23 | 578.00 | 585.00 | 557.00 | 560.00 | 56,000.00 | 16,527 |
| 2023-05-22 | 560.00 | 605.00 | 550.00 | 577.00 | 57,700.00 | 36,483 |
| 2023-05-19 | 560.00 | 566.00 | 545.00 | 556.00 | 55,600.00 | 13,132 |
| 2023-05-18 | 569.00 | 578.00 | 555.00 | 566.00 | 56,600.00 | 7,723 |
| 2023-05-17 | 536.00 | 568.00 | 536.00 | 564.00 | 56,400.00 | 10,552 |
| 2023-05-16 | 553.00 | 570.00 | 543.00 | 547.00 | 54,700.00 | 9,725 |
| 2023-05-15 | 551.00 | 563.00 | 532.00 | 559.00 | 55,900.00 | 9,425 |
| 2023-05-12 | 571.00 | 576.00 | 557.00 | 560.00 | 56,000.00 | 9,854 |
| 2023-05-11 | 573.00 | 603.00 | 571.00 | 571.00 | 57,100.00 | 12,037 |
| 2023-05-10 | 566.00 | 590.00 | 560.00 | 572.00 | 57,200.00 | 6,651 |
| 2023-05-09 | 572.00 | 576.00 | 551.00 | 571.00 | 57,100.00 | 10,625 |
| 2023-05-08 | 618.00 | 628.00 | 574.00 | 574.00 | 57,400.00 | 18,918 |
| 2023-05-04 | 611.00 | 639.00 | 583.00 | 610.00 | 61,000.00 | 25,348 |
| 2023-05-03 | 608.00 | 628.00 | 597.00 | 608.00 | 60,800.00 | 19,727 |
| 2023-05-02 | 558.00 | 630.00 | 558.00 | 612.00 | 61,200.00 | 46,509 |
| 2023-04-28 | 605.00 | 606.00 | 565.00 | 569.00 | 56,900.00 | 21,422 |
| 2023-04-27 | 591.00 | 609.00 | 564.00 | 602.00 | 60,200.00 | 33,739 |
| 2023-04-26 | 593.00 | 610.00 | 584.00 | 590.00 | 59,000.00 | 22,890 |
| 2023-04-25 | 644.00 | 646.00 | 591.00 | 600.00 | 60,000.00 | 37,358 |
| 2023-04-24 | 644.00 | 666.00 | 622.00 | 636.00 | 63,600.00 | 32,227 |
| 2023-04-21 | 640.00 | 664.00 | 620.00 | 649.00 | 64,900.00 | 67,562 |
| 2023-04-20 | 735.00 | 744.00 | 665.00 | 680.00 | 68,000.00 | 59,688 |
| 2023-04-19 | 755.00 | 776.00 | 721.00 | 754.00 | 75,400.00 | 63,137 |
| 2023-04-18 | 757.00 | 807.00 | 730.00 | 747.00 | 74,700.00 | 139,868 |
| 2023-04-17 | 760.00 | 781.00 | 725.00 | 741.00 | 74,100.00 | 115,641 |
| 2023-04-14 | 806.00 | 848.00 | 758.00 | 768.00 | 76,800.00 | 243,100 |
| 2023-04-13 | 982.00 | 999.00 | 730.00 | 805.00 | 80,500.00 | 981,238 |
| 2023-04-12 | 870.00 | 929.00 | 870.00 | 929.00 | 92,900.00 | 92,461 |
| 2023-04-11 | 715.00 | 715.00 | 715.00 | 715.00 | 71,500.00 | 48,213 |
| 2023-04-10 | 475.00 | 550.00 | 455.00 | 550.00 | 55,000.00 | 153,783 |
| 2023-04-07 | 473.00 | 484.00 | 467.00 | 474.00 | 47,400.00 | 8,151 |
| 2023-04-06 | 464.00 | 481.00 | 450.00 | 475.00 | 47,500.00 | 12,735 |
| 2023-04-05 | 472.00 | 482.00 | 456.00 | 469.00 | 46,900.00 | 14,479 |
| 2023-04-04 | 454.00 | 480.00 | 454.00 | 468.00 | 46,800.00 | 16,373 |
| 2023-04-03 | 438.00 | 468.00 | 438.00 | 454.00 | 45,400.00 | 17,283 |
| 2023-03-31 | 445.00 | 445.00 | 419.00 | 441.00 | 44,100.00 | 8,746 |
| 2023-03-30 | 433.00 | 444.00 | 430.00 | 434.00 | 43,400.00 | 7,735 |
| 2023-03-29 | 442.00 | 458.00 | 431.00 | 433.00 | 43,300.00 | 13,314 |
| 2023-03-28 | 430.00 | 436.00 | 423.00 | 434.00 | 43,400.00 | 6,138 |
| 2023-03-27 | 416.00 | 434.00 | 408.00 | 434.00 | 43,400.00 | 11,434 |
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.