KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 410.00 | 422.00 | 398.00 | 418.00 | 41,800.00 | 8,178 |
| 2023-03-23 | 405.00 | 410.00 | 394.00 | 398.00 | 39,800.00 | 5,321 |
| 2023-03-22 | 407.00 | 420.00 | 399.00 | 405.00 | 40,500.00 | 6,231 |
| 2023-03-21 | 411.00 | 420.00 | 408.00 | 408.00 | 40,800.00 | 3,149 |
| 2023-03-20 | 413.00 | 422.00 | 408.00 | 414.00 | 41,400.00 | 5,093 |
| 2023-03-17 | 397.00 | 420.00 | 395.00 | 412.00 | 41,200.00 | 7,025 |
| 2023-03-16 | 406.00 | 413.00 | 391.00 | 395.00 | 39,500.00 | 6,875 |
| 2023-03-15 | 403.00 | 423.00 | 403.00 | 406.00 | 40,600.00 | 4,152 |
| 2023-03-14 | 425.00 | 425.00 | 400.00 | 403.00 | 40,300.00 | 8,089 |
| 2023-03-13 | 428.00 | 428.00 | 413.00 | 425.00 | 42,500.00 | 6,846 |
| 2023-03-10 | 423.00 | 450.00 | 415.00 | 428.00 | 42,800.00 | 19,794 |
| 2023-03-09 | 425.00 | 428.00 | 411.00 | 426.00 | 42,600.00 | 8,911 |
| 2023-03-08 | 434.00 | 436.00 | 418.00 | 422.00 | 42,200.00 | 9,372 |
| 2023-03-07 | 450.00 | 494.00 | 432.00 | 432.00 | 43,200.00 | 36,443 |
| 2023-03-06 | 445.00 | 445.00 | 422.00 | 429.00 | 42,900.00 | 6,975 |
| 2023-03-03 | 420.00 | 438.00 | 418.00 | 438.00 | 43,800.00 | 16,281 |
| 2023-03-02 | 424.00 | 426.00 | 412.00 | 415.00 | 41,500.00 | 5,481 |
| 2023-02-28 | 409.00 | 423.00 | 409.00 | 417.00 | 41,700.00 | 6,150 |
| 2023-02-27 | 408.00 | 420.00 | 400.00 | 409.00 | 40,900.00 | 8,548 |
| 2023-02-24 | 420.00 | 428.00 | 406.00 | 408.00 | 40,800.00 | 9,649 |
| 2023-02-23 | 423.00 | 428.00 | 413.00 | 422.00 | 42,200.00 | 6,057 |
| 2023-02-22 | 444.00 | 449.00 | 422.00 | 422.00 | 42,200.00 | 16,000 |
| 2023-02-21 | 437.00 | 480.00 | 430.00 | 455.00 | 45,500.00 | 61,875 |
| 2023-02-20 | 443.00 | 465.00 | 418.00 | 423.00 | 42,300.00 | 25,480 |
| 2023-02-17 | 435.00 | 448.00 | 422.00 | 445.00 | 44,500.00 | 14,658 |
| 2023-02-16 | 437.00 | 450.00 | 435.00 | 435.00 | 43,500.00 | 9,972 |
| 2023-02-15 | 451.00 | 460.00 | 431.00 | 442.00 | 44,200.00 | 19,685 |
| 2023-02-14 | 464.00 | 475.00 | 456.00 | 460.00 | 46,000.00 | 16,048 |
| 2023-02-13 | 464.00 | 510.00 | 458.00 | 472.00 | 47,200.00 | 98,984 |
| 2023-02-10 | 506.00 | 509.00 | 456.00 | 461.00 | 46,100.00 | 53,511 |
| 2023-02-09 | 548.00 | 610.00 | 487.00 | 487.00 | 48,700.00 | 356,035 |
| 2023-02-08 | 429.00 | 527.00 | 427.00 | 527.00 | 52,700.00 | 362,635 |
| 2023-02-07 | 391.00 | 406.00 | 391.00 | 406.00 | 40,600.00 | 6,636 |
| 2023-02-06 | 410.00 | 410.00 | 381.00 | 398.00 | 39,800.00 | 4,402 |
| 2023-02-03 | 406.00 | 409.00 | 402.00 | 407.00 | 40,700.00 | 4,654 |
| 2023-02-02 | 395.00 | 404.00 | 395.00 | 402.00 | 40,200.00 | 3,636 |
| 2023-02-01 | 390.00 | 400.00 | 390.00 | 395.00 | 39,500.00 | 2,912 |
| 2023-01-31 | 395.00 | 396.00 | 386.00 | 387.00 | 38,700.00 | 5,302 |
| 2023-01-30 | 403.00 | 407.00 | 393.00 | 395.00 | 39,500.00 | 2,932 |
| 2023-01-27 | 399.00 | 406.00 | 396.00 | 404.00 | 40,400.00 | 3,980 |
| 2023-01-26 | 391.00 | 399.00 | 387.00 | 399.00 | 39,900.00 | 3,427 |
| 2023-01-25 | 384.00 | 392.00 | 379.00 | 389.00 | 38,900.00 | 4,335 |
| 2023-01-20 | 387.00 | 392.00 | 383.00 | 388.00 | 38,800.00 | 2,700 |
| 2023-01-19 | 390.00 | 394.00 | 384.00 | 384.00 | 38,400.00 | 3,174 |
| 2023-01-18 | 397.00 | 401.00 | 390.00 | 390.00 | 39,000.00 | 2,705 |
| 2023-01-17 | 401.00 | 406.00 | 395.00 | 397.00 | 39,700.00 | 3,824 |
| 2023-01-16 | 403.00 | 406.00 | 397.00 | 398.00 | 39,800.00 | 3,653 |
| 2023-01-13 | 401.00 | 409.00 | 397.00 | 403.00 | 40,300.00 | 5,636 |
| 2023-01-12 | 395.00 | 404.00 | 393.00 | 401.00 | 40,100.00 | 6,097 |
| 2023-01-11 | 385.00 | 397.00 | 385.00 | 395.00 | 39,500.00 | 5,221 |
| 2023-01-10 | 383.00 | 394.00 | 382.00 | 384.00 | 38,400.00 | 6,500 |
| 2023-01-09 | 393.00 | 403.00 | 379.00 | 387.00 | 38,700.00 | 9,871 |
| 2023-01-06 | 392.00 | 396.00 | 382.00 | 390.00 | 39,000.00 | 7,977 |
| 2023-01-05 | 385.00 | 427.00 | 385.00 | 392.00 | 39,200.00 | 48,862 |
| 2023-01-04 | 349.00 | 411.00 | 349.00 | 382.00 | 38,200.00 | 76,815 |
| 2023-01-03 | 341.00 | 425.00 | 325.00 | 356.00 | 35,600.00 | 136,328 |
| 2023-01-02 | 347.00 | 353.00 | 338.00 | 341.00 | 34,100.00 | 2,384 |
| 2022-12-29 | 345.00 | 358.00 | 334.00 | 347.00 | 34,700.00 | 3,965 |
| 2022-12-28 | 340.00 | 353.00 | 340.00 | 345.00 | 34,500.00 | 3,243 |
| 2022-12-27 | 347.00 | 355.00 | 340.00 | 348.00 | 34,800.00 | 2,660 |
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.