KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 530.00 | 533.00 | 510.00 | 530.00 | 53,000.00 | 2,809 |
| 2022-07-01 | 531.00 | 550.00 | 509.00 | 525.00 | 52,500.00 | 6,868 |
| 2022-06-30 | 565.00 | 575.00 | 531.00 | 535.00 | 53,500.00 | 7,175 |
| 2022-06-29 | 542.00 | 578.00 | 542.00 | 569.00 | 56,900.00 | 3,695 |
| 2022-06-28 | 560.00 | 574.00 | 555.00 | 560.00 | 56,000.00 | 3,049 |
| 2022-06-27 | 548.00 | 570.00 | 525.00 | 560.00 | 56,000.00 | 6,249 |
| 2022-06-24 | 500.00 | 535.00 | 500.00 | 531.00 | 53,100.00 | 9,984 |
| 2022-06-23 | 525.00 | 550.00 | 493.00 | 494.00 | 49,400.00 | 11,811 |
| 2022-06-22 | 565.00 | 579.00 | 530.00 | 531.00 | 53,100.00 | 8,179 |
| 2022-06-21 | 563.00 | 580.00 | 547.00 | 565.00 | 56,500.00 | 8,546 |
| 2022-06-20 | 593.00 | 615.00 | 557.00 | 561.00 | 56,100.00 | 8,139 |
| 2022-06-17 | 588.00 | 606.00 | 540.00 | 604.00 | 60,400.00 | 7,843 |
| 2022-06-16 | 608.00 | 623.00 | 598.00 | 598.00 | 59,800.00 | 7,645 |
| 2022-06-15 | 618.00 | 632.00 | 600.00 | 602.00 | 60,200.00 | 14,290 |
| 2022-06-14 | 600.00 | 700.00 | 595.00 | 624.00 | 62,400.00 | 79,478 |
| 2022-06-13 | 733.00 | 733.00 | 597.00 | 610.00 | 61,000.00 | 124,874 |
| 2022-06-10 | 759.00 | 759.00 | 742.00 | 745.00 | 74,500.00 | 3,286 |
| 2022-06-09 | 773.00 | 781.00 | 753.00 | 762.00 | 76,200.00 | 1,815 |
| 2022-06-08 | 773.00 | 782.00 | 765.00 | 773.00 | 77,300.00 | 1,518 |
| 2022-06-07 | 799.00 | 800.00 | 753.00 | 774.00 | 77,400.00 | 4,379 |
| 2022-06-03 | 798.00 | 810.00 | 798.00 | 800.00 | 80,000.00 | 3,187 |
| 2022-06-02 | 768.00 | 812.00 | 761.00 | 803.00 | 80,300.00 | 8,982 |
| 2022-05-31 | 763.00 | 775.00 | 756.00 | 768.00 | 76,800.00 | 4,272 |
| 2022-05-30 | 734.00 | 762.00 | 729.00 | 762.00 | 76,200.00 | 6,115 |
| 2022-05-27 | 731.00 | 739.00 | 727.00 | 729.00 | 72,900.00 | 2,409 |
| 2022-05-26 | 730.00 | 746.00 | 730.00 | 730.00 | 73,000.00 | 1,521 |
| 2022-05-25 | 736.00 | 740.00 | 727.00 | 733.00 | 73,300.00 | 2,390 |
| 2022-05-24 | 738.00 | 743.00 | 735.00 | 736.00 | 73,600.00 | 1,867 |
| 2022-05-23 | 740.00 | 748.00 | 732.00 | 744.00 | 74,400.00 | 2,574 |
| 2022-05-20 | 735.00 | 749.00 | 728.00 | 738.00 | 73,800.00 | 2,601 |
| 2022-05-19 | 737.00 | 744.00 | 727.00 | 733.00 | 73,300.00 | 3,342 |
| 2022-05-18 | 754.00 | 754.00 | 737.00 | 749.00 | 74,900.00 | 2,704 |
| 2022-05-17 | 732.00 | 747.00 | 729.00 | 737.00 | 73,700.00 | 3,807 |
| 2022-05-16 | 717.00 | 742.00 | 717.00 | 730.00 | 73,000.00 | 4,206 |
| 2022-05-13 | 709.00 | 724.00 | 709.00 | 717.00 | 71,700.00 | 4,154 |
| 2022-05-12 | 738.00 | 752.00 | 718.00 | 718.00 | 71,800.00 | 6,081 |
| 2022-05-11 | 745.00 | 760.00 | 744.00 | 752.00 | 75,200.00 | 2,962 |
| 2022-05-10 | 766.00 | 766.00 | 715.00 | 747.00 | 74,700.00 | 7,254 |
| 2022-05-09 | 790.00 | 790.00 | 762.00 | 769.00 | 76,900.00 | 4,343 |
| 2022-05-06 | 761.00 | 799.00 | 761.00 | 782.00 | 78,200.00 | 6,256 |
| 2022-05-04 | 780.00 | 780.00 | 767.00 | 770.00 | 77,000.00 | 3,738 |
| 2022-05-03 | 777.00 | 788.00 | 775.00 | 780.00 | 78,000.00 | 3,100 |
| 2022-05-02 | 786.00 | 786.00 | 775.00 | 777.00 | 77,700.00 | 3,599 |
| 2022-04-29 | 765.00 | 794.00 | 761.00 | 791.00 | 79,100.00 | 5,097 |
| 2022-04-28 | 774.00 | 787.00 | 760.00 | 761.00 | 76,100.00 | 6,938 |
| 2022-04-27 | 789.00 | 794.00 | 775.00 | 783.00 | 78,300.00 | 4,845 |
| 2022-04-26 | 798.00 | 808.00 | 789.00 | 795.00 | 79,500.00 | 3,394 |
| 2022-04-25 | 801.00 | 802.00 | 788.00 | 792.00 | 79,200.00 | 4,655 |
| 2022-04-22 | 820.00 | 828.00 | 802.00 | 809.00 | 80,900.00 | 4,123 |
| 2022-04-21 | 828.00 | 834.00 | 813.00 | 820.00 | 82,000.00 | 6,461 |
| 2022-04-20 | 842.00 | 842.00 | 829.00 | 836.00 | 83,600.00 | 3,807 |
| 2022-04-19 | 835.00 | 840.00 | 832.00 | 837.00 | 83,700.00 | 4,009 |
| 2022-04-18 | 846.00 | 850.00 | 832.00 | 835.00 | 83,500.00 | 5,131 |
| 2022-04-15 | 862.00 | 862.00 | 848.00 | 855.00 | 85,500.00 | 4,838 |
| 2022-04-14 | 870.00 | 879.00 | 856.00 | 862.00 | 86,200.00 | 4,369 |
| 2022-04-13 | 860.00 | 877.00 | 860.00 | 869.00 | 86,900.00 | 3,969 |
| 2022-04-12 | 880.00 | 888.00 | 861.00 | 865.00 | 86,500.00 | 4,899 |
| 2022-04-11 | 892.00 | 905.00 | 878.00 | 882.00 | 88,200.00 | 4,027 |
| 2022-04-08 | 905.00 | 906.00 | 887.00 | 892.00 | 89,200.00 | 4,764 |
| 2022-04-07 | 912.00 | 917.00 | 870.00 | 896.00 | 89,600.00 | 7,749 |
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.