KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 354.00 | 362.00 | 343.00 | 343.00 | 34,300.00 | 3,923 |
| 2022-12-23 | 375.00 | 375.00 | 354.00 | 354.00 | 35,400.00 | 3,808 |
| 2022-12-22 | 361.00 | 377.00 | 360.00 | 373.00 | 37,300.00 | 3,236 |
| 2022-12-21 | 374.00 | 379.00 | 364.00 | 364.00 | 36,400.00 | 2,538 |
| 2022-12-20 | 386.00 | 388.00 | 374.00 | 374.00 | 37,400.00 | 3,485 |
| 2022-12-19 | 399.00 | 399.00 | 384.00 | 388.00 | 38,800.00 | 2,084 |
| 2022-12-16 | 387.00 | 390.00 | 383.00 | 390.00 | 39,000.00 | 1,540 |
| 2022-12-15 | 392.00 | 396.00 | 390.00 | 392.00 | 39,200.00 | 2,634 |
| 2022-12-14 | 391.00 | 398.00 | 389.00 | 392.00 | 39,200.00 | 1,570 |
| 2022-12-13 | 392.00 | 402.00 | 389.00 | 391.00 | 39,100.00 | 2,936 |
| 2022-12-12 | 386.00 | 400.00 | 382.00 | 392.00 | 39,200.00 | 2,302 |
| 2022-12-09 | 377.00 | 390.00 | 370.00 | 386.00 | 38,600.00 | 2,885 |
| 2022-12-08 | 380.00 | 385.00 | 375.00 | 377.00 | 37,700.00 | 2,534 |
| 2022-12-07 | 384.00 | 386.00 | 371.00 | 385.00 | 38,500.00 | 2,623 |
| 2022-12-06 | 393.00 | 393.00 | 384.00 | 384.00 | 38,400.00 | 2,044 |
| 2022-12-05 | 391.00 | 395.00 | 388.00 | 393.00 | 39,300.00 | 1,529 |
| 2022-12-02 | 398.00 | 402.00 | 389.00 | 391.00 | 39,100.00 | 2,907 |
| 2022-12-01 | 399.00 | 404.00 | 395.00 | 398.00 | 39,800.00 | 2,672 |
| 2022-11-30 | 392.00 | 399.00 | 388.00 | 391.00 | 39,100.00 | 3,699 |
| 2022-11-29 | 388.00 | 395.00 | 385.00 | 392.00 | 39,200.00 | 1,479 |
| 2022-11-28 | 400.00 | 400.00 | 384.00 | 389.00 | 38,900.00 | 3,854 |
| 2022-11-25 | 411.00 | 417.00 | 377.00 | 400.00 | 40,000.00 | 14,666 |
| 2022-11-24 | 410.00 | 415.00 | 409.00 | 411.00 | 41,100.00 | 2,453 |
| 2022-11-23 | 406.00 | 417.00 | 401.00 | 410.00 | 41,000.00 | 3,222 |
| 2022-11-22 | 414.00 | 432.00 | 403.00 | 405.00 | 40,500.00 | 6,447 |
| 2022-11-21 | 431.00 | 457.00 | 413.00 | 414.00 | 41,400.00 | 17,759 |
| 2022-11-18 | 440.00 | 448.00 | 424.00 | 435.00 | 43,500.00 | 14,037 |
| 2022-11-17 | 412.00 | 494.00 | 408.00 | 442.00 | 44,200.00 | 161,305 |
| 2022-11-16 | 421.00 | 421.00 | 408.00 | 412.00 | 41,200.00 | 5,585 |
| 2022-11-15 | 400.00 | 427.00 | 400.00 | 414.00 | 41,400.00 | 8,657 |
| 2022-11-14 | 396.00 | 404.00 | 392.00 | 400.00 | 40,000.00 | 3,118 |
| 2022-11-11 | 392.00 | 398.00 | 392.00 | 396.00 | 39,600.00 | 3,627 |
| 2022-11-10 | 390.00 | 390.00 | 382.00 | 389.00 | 38,900.00 | 1,784 |
| 2022-11-09 | 389.00 | 393.00 | 386.00 | 390.00 | 39,000.00 | 2,224 |
| 2022-11-08 | 387.00 | 390.00 | 382.00 | 389.00 | 38,900.00 | 2,108 |
| 2022-11-07 | 380.00 | 386.00 | 379.00 | 384.00 | 38,400.00 | 3,927 |
| 2022-11-04 | 381.00 | 388.00 | 376.00 | 380.00 | 38,000.00 | 3,338 |
| 2022-11-03 | 379.00 | 388.00 | 375.00 | 381.00 | 38,100.00 | 3,534 |
| 2022-11-02 | 381.00 | 401.00 | 377.00 | 385.00 | 38,500.00 | 8,746 |
| 2022-11-01 | 382.00 | 385.00 | 372.00 | 379.00 | 37,900.00 | 2,691 |
| 2022-10-31 | 380.00 | 388.00 | 378.00 | 381.00 | 38,100.00 | 2,622 |
| 2022-10-28 | 388.00 | 388.00 | 377.00 | 380.00 | 38,000.00 | 3,476 |
| 2022-10-27 | 388.00 | 397.00 | 385.00 | 388.00 | 38,800.00 | 3,755 |
| 2022-10-26 | 382.00 | 406.00 | 376.00 | 390.00 | 39,000.00 | 13,436 |
| 2022-10-25 | 400.00 | 400.00 | 375.00 | 380.00 | 38,000.00 | 5,453 |
| 2022-10-24 | 398.00 | 419.00 | 386.00 | 386.00 | 38,600.00 | 14,820 |
| 2022-10-21 | 417.00 | 419.00 | 383.00 | 386.00 | 38,600.00 | 13,059 |
| 2022-10-20 | 400.00 | 426.00 | 388.00 | 417.00 | 41,700.00 | 25,432 |
| 2022-10-19 | 386.00 | 448.00 | 386.00 | 400.00 | 40,000.00 | 84,484 |
| 2022-10-18 | 374.00 | 386.00 | 374.00 | 384.00 | 38,400.00 | 3,708 |
| 2022-10-17 | 361.00 | 377.00 | 359.00 | 374.00 | 37,400.00 | 2,920 |
| 2022-10-14 | 349.00 | 370.00 | 349.00 | 361.00 | 36,100.00 | 2,400 |
| 2022-10-13 | 371.00 | 371.00 | 348.00 | 349.00 | 34,900.00 | 4,539 |
| 2022-10-12 | 362.00 | 372.00 | 354.00 | 368.00 | 36,800.00 | 3,764 |
| 2022-10-11 | 373.00 | 398.00 | 362.00 | 362.00 | 36,200.00 | 8,094 |
| 2022-10-07 | 388.00 | 396.00 | 373.00 | 391.00 | 39,100.00 | 6,090 |
| 2022-10-06 | 368.00 | 401.00 | 368.00 | 388.00 | 38,800.00 | 9,077 |
| 2022-10-05 | 361.00 | 380.00 | 359.00 | 368.00 | 36,800.00 | 4,822 |
| 2022-10-04 | 346.00 | 362.00 | 341.00 | 357.00 | 35,700.00 | 3,542 |
| 2022-09-30 | 339.00 | 354.00 | 338.00 | 345.00 | 34,500.00 | 4,950 |
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.