KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 350.00 | 366.00 | 350.00 | 350.00 | 35,000.00 | 4,085 |
| 2022-09-28 | 349.00 | 363.00 | 340.00 | 350.00 | 35,000.00 | 4,949 |
| 2022-09-27 | 332.00 | 354.00 | 332.00 | 350.00 | 35,000.00 | 6,800 |
| 2022-09-26 | 362.00 | 366.00 | 340.00 | 343.00 | 34,300.00 | 8,213 |
| 2022-09-23 | 383.00 | 392.00 | 370.00 | 370.00 | 37,000.00 | 6,751 |
| 2022-09-22 | 395.00 | 395.00 | 376.00 | 393.00 | 39,300.00 | 4,907 |
| 2022-09-21 | 400.00 | 403.00 | 388.00 | 395.00 | 39,500.00 | 5,816 |
| 2022-09-20 | 383.00 | 413.00 | 381.00 | 401.00 | 40,100.00 | 8,728 |
| 2022-09-19 | 403.00 | 415.00 | 377.00 | 380.00 | 38,000.00 | 8,967 |
| 2022-09-16 | 429.00 | 430.00 | 396.00 | 404.00 | 40,400.00 | 7,472 |
| 2022-09-15 | 442.00 | 446.00 | 429.00 | 429.00 | 42,900.00 | 3,947 |
| 2022-09-14 | 440.00 | 450.00 | 430.00 | 442.00 | 44,200.00 | 4,261 |
| 2022-09-13 | 441.00 | 449.00 | 440.00 | 446.00 | 44,600.00 | 4,168 |
| 2022-09-08 | 437.00 | 445.00 | 436.00 | 440.00 | 44,000.00 | 3,570 |
| 2022-09-07 | 456.00 | 460.00 | 433.00 | 438.00 | 43,800.00 | 6,823 |
| 2022-09-06 | 440.00 | 471.00 | 440.00 | 462.00 | 46,200.00 | 3,822 |
| 2022-09-05 | 477.00 | 478.00 | 448.00 | 451.00 | 45,100.00 | 7,658 |
| 2022-09-02 | 488.00 | 493.00 | 475.00 | 476.00 | 47,600.00 | 5,138 |
| 2022-09-01 | 505.00 | 505.00 | 490.00 | 490.00 | 49,000.00 | 2,704 |
| 2022-08-31 | 499.00 | 501.00 | 492.00 | 500.00 | 50,000.00 | 2,180 |
| 2022-08-30 | 488.00 | 500.00 | 488.00 | 499.00 | 49,900.00 | 2,695 |
| 2022-08-29 | 495.00 | 498.00 | 489.00 | 490.00 | 49,000.00 | 8,607 |
| 2022-08-26 | 511.00 | 513.00 | 500.00 | 506.00 | 50,600.00 | 1,841 |
| 2022-08-25 | 510.00 | 512.00 | 504.00 | 508.00 | 50,800.00 | 2,446 |
| 2022-08-24 | 499.00 | 508.00 | 496.00 | 504.00 | 50,400.00 | 5,138 |
| 2022-08-23 | 500.00 | 517.00 | 492.00 | 498.00 | 49,800.00 | 5,272 |
| 2022-08-22 | 510.00 | 512.00 | 499.00 | 501.00 | 50,100.00 | 5,197 |
| 2022-08-19 | 520.00 | 524.00 | 512.00 | 512.00 | 51,200.00 | 5,205 |
| 2022-08-18 | 527.00 | 527.00 | 517.00 | 522.00 | 52,200.00 | 4,124 |
| 2022-08-17 | 531.00 | 540.00 | 519.00 | 530.00 | 53,000.00 | 4,339 |
| 2022-08-16 | 550.00 | 557.00 | 530.00 | 531.00 | 53,100.00 | 6,302 |
| 2022-08-12 | 553.00 | 558.00 | 547.00 | 555.00 | 55,500.00 | 3,613 |
| 2022-08-11 | 545.00 | 554.00 | 540.00 | 552.00 | 55,200.00 | 3,332 |
| 2022-08-10 | 555.00 | 556.00 | 537.00 | 542.00 | 54,200.00 | 5,007 |
| 2022-08-09 | 548.00 | 567.00 | 548.00 | 556.00 | 55,600.00 | 7,543 |
| 2022-08-08 | 557.00 | 557.00 | 539.00 | 548.00 | 54,800.00 | 4,376 |
| 2022-08-05 | 536.00 | 559.00 | 532.00 | 553.00 | 55,300.00 | 10,032 |
| 2022-08-04 | 530.00 | 538.00 | 522.00 | 536.00 | 53,600.00 | 5,954 |
| 2022-08-03 | 519.00 | 530.00 | 514.00 | 530.00 | 53,000.00 | 5,260 |
| 2022-08-02 | 519.00 | 523.00 | 514.00 | 519.00 | 51,900.00 | 2,597 |
| 2022-08-01 | 511.00 | 522.00 | 509.00 | 519.00 | 51,900.00 | 3,846 |
| 2022-07-29 | 515.00 | 515.00 | 508.00 | 511.00 | 51,100.00 | 3,142 |
| 2022-07-28 | 510.00 | 516.00 | 507.00 | 510.00 | 51,000.00 | 3,651 |
| 2022-07-27 | 509.00 | 513.00 | 503.00 | 510.00 | 51,000.00 | 2,827 |
| 2022-07-26 | 515.00 | 516.00 | 505.00 | 509.00 | 50,900.00 | 3,364 |
| 2022-07-25 | 514.00 | 519.00 | 501.00 | 515.00 | 51,500.00 | 6,474 |
| 2022-07-22 | 533.00 | 536.00 | 513.00 | 514.00 | 51,400.00 | 9,306 |
| 2022-07-21 | 515.00 | 546.00 | 514.00 | 536.00 | 53,600.00 | 16,854 |
| 2022-07-20 | 513.00 | 520.00 | 505.00 | 511.00 | 51,100.00 | 6,508 |
| 2022-07-19 | 509.00 | 515.00 | 492.00 | 509.00 | 50,900.00 | 9,604 |
| 2022-07-18 | 508.00 | 511.00 | 502.00 | 507.00 | 50,700.00 | 6,289 |
| 2022-07-15 | 507.00 | 510.00 | 495.00 | 506.00 | 50,600.00 | 12,337 |
| 2022-07-14 | 500.00 | 517.00 | 490.00 | 509.00 | 50,900.00 | 44,442 |
| 2022-07-13 | 650.00 | 655.00 | 530.00 | 535.00 | 53,500.00 | 83,715 |
| 2022-07-12 | 650.00 | 673.00 | 642.00 | 650.00 | 65,000.00 | 14,722 |
| 2022-07-11 | 595.00 | 670.00 | 595.00 | 659.00 | 65,900.00 | 60,105 |
| 2022-07-08 | 578.00 | 588.00 | 575.00 | 582.00 | 58,200.00 | 6,331 |
| 2022-07-07 | 555.00 | 630.00 | 555.00 | 575.00 | 57,500.00 | 49,238 |
| 2022-07-06 | 547.00 | 565.00 | 540.00 | 551.00 | 55,100.00 | 2,946 |
| 2022-07-05 | 545.00 | 548.00 | 532.00 | 547.00 | 54,700.00 | 2,570 |
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.