KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 927.00 | 929.00 | 914.00 | 919.00 | 91,900.00 | 5,728 |
| 2022-04-05 | 930.00 | 936.00 | 927.00 | 931.00 | 93,100.00 | 4,084 |
| 2022-04-04 | 926.00 | 930.00 | 918.00 | 928.00 | 92,800.00 | 4,432 |
| 2022-04-01 | 932.00 | 932.00 | 915.00 | 919.00 | 91,900.00 | 6,053 |
| 2022-03-31 | 927.00 | 939.00 | 919.00 | 931.00 | 93,100.00 | 5,429 |
| 2022-03-30 | 949.00 | 949.00 | 923.00 | 927.00 | 92,700.00 | 7,791 |
| 2022-03-29 | 934.00 | 957.00 | 931.00 | 949.00 | 94,900.00 | 11,682 |
| 2022-03-28 | 935.00 | 950.00 | 924.00 | 932.00 | 93,200.00 | 6,301 |
| 2022-03-25 | 955.00 | 955.00 | 930.00 | 930.00 | 93,000.00 | 7,492 |
| 2022-03-24 | 974.00 | 974.00 | 944.00 | 955.00 | 95,500.00 | 12,046 |
| 2022-03-23 | 950.00 | 974.00 | 937.00 | 939.00 | 93,900.00 | 15,879 |
| 2022-03-22 | 921.00 | 985.00 | 918.00 | 950.00 | 95,000.00 | 34,564 |
| 2022-03-21 | 939.00 | 941.00 | 908.00 | 911.00 | 91,100.00 | 11,494 |
| 2022-03-18 | 932.00 | 954.00 | 920.00 | 930.00 | 93,000.00 | 13,684 |
| 2022-03-17 | 892.00 | 1,045.00 | 892.00 | 935.00 | 93,500.00 | 95,885 |
| 2022-03-16 | 859.00 | 890.00 | 850.00 | 875.00 | 87,500.00 | 5,950 |
| 2022-03-15 | 867.00 | 875.00 | 850.00 | 854.00 | 85,400.00 | 4,486 |
| 2022-03-14 | 885.00 | 901.00 | 867.00 | 867.00 | 86,700.00 | 9,033 |
| 2022-03-11 | 860.00 | 945.00 | 855.00 | 891.00 | 89,100.00 | 23,189 |
| 2022-03-10 | 874.00 | 895.00 | 856.00 | 857.00 | 85,700.00 | 5,298 |
| 2022-03-08 | 855.00 | 880.00 | 829.00 | 855.00 | 85,500.00 | 5,705 |
| 2022-03-07 | 881.00 | 894.00 | 850.00 | 863.00 | 86,300.00 | 5,407 |
| 2022-03-04 | 891.00 | 903.00 | 879.00 | 881.00 | 88,100.00 | 6,296 |
| 2022-03-03 | 887.00 | 918.00 | 876.00 | 894.00 | 89,400.00 | 14,508 |
| 2022-03-02 | 832.00 | 970.00 | 832.00 | 879.00 | 87,900.00 | 80,220 |
| 2022-02-28 | 818.00 | 852.00 | 817.00 | 832.00 | 83,200.00 | 3,712 |
| 2022-02-25 | 812.00 | 832.00 | 812.00 | 818.00 | 81,800.00 | 4,030 |
| 2022-02-24 | 834.00 | 834.00 | 796.00 | 800.00 | 80,000.00 | 7,585 |
| 2022-02-23 | 827.00 | 860.00 | 827.00 | 834.00 | 83,400.00 | 3,403 |
| 2022-02-22 | 850.00 | 870.00 | 833.00 | 835.00 | 83,500.00 | 5,547 |
| 2022-02-21 | 863.00 | 879.00 | 850.00 | 867.00 | 86,700.00 | 2,771 |
| 2022-02-18 | 850.00 | 877.00 | 832.00 | 873.00 | 87,300.00 | 6,816 |
| 2022-02-17 | 859.00 | 887.00 | 847.00 | 858.00 | 85,800.00 | 7,358 |
| 2022-02-16 | 830.00 | 875.00 | 830.00 | 856.00 | 85,600.00 | 7,862 |
| 2022-02-15 | 810.00 | 850.00 | 810.00 | 816.00 | 81,600.00 | 5,498 |
| 2022-02-14 | 862.00 | 888.00 | 820.00 | 822.00 | 82,200.00 | 12,605 |
| 2022-02-11 | 911.00 | 911.00 | 888.00 | 888.00 | 88,800.00 | 4,369 |
| 2022-02-10 | 932.00 | 932.00 | 908.00 | 912.00 | 91,200.00 | 3,742 |
| 2022-02-09 | 915.00 | 942.00 | 915.00 | 928.00 | 92,800.00 | 5,721 |
| 2022-02-08 | 899.00 | 929.00 | 898.00 | 915.00 | 91,500.00 | 6,161 |
| 2022-02-07 | 918.00 | 918.00 | 885.00 | 899.00 | 89,900.00 | 6,227 |
| 2022-02-04 | 880.00 | 913.00 | 877.00 | 909.00 | 90,900.00 | 6,512 |
| 2022-02-03 | 866.00 | 917.00 | 864.00 | 906.00 | 90,600.00 | 11,879 |
| 2022-01-28 | 784.00 | 875.00 | 784.00 | 864.00 | 86,400.00 | 19,200 |
| 2022-01-27 | 862.00 | 879.00 | 790.00 | 796.00 | 79,600.00 | 20,337 |
| 2022-01-26 | 851.00 | 882.00 | 847.00 | 857.00 | 85,700.00 | 9,081 |
| 2022-01-25 | 915.00 | 935.00 | 862.00 | 867.00 | 86,700.00 | 11,285 |
| 2022-01-24 | 961.00 | 967.00 | 911.00 | 911.00 | 91,100.00 | 10,111 |
| 2022-01-21 | 964.00 | 1,005.00 | 957.00 | 967.00 | 96,700.00 | 5,902 |
| 2022-01-20 | 954.00 | 975.00 | 930.00 | 971.00 | 97,100.00 | 8,481 |
| 2022-01-19 | 959.00 | 975.00 | 919.00 | 950.00 | 95,000.00 | 10,831 |
| 2022-01-18 | 997.00 | 1,015.00 | 960.00 | 965.00 | 96,500.00 | 13,206 |
| 2022-01-17 | 1,015.00 | 1,015.00 | 992.00 | 996.00 | 99,600.00 | 10,099 |
| 2022-01-14 | 1,090.00 | 1,090.00 | 1,015.00 | 1,015.00 | 101,500.00 | 16,184 |
| 2022-01-13 | 1,045.00 | 1,100.00 | 1,035.00 | 1,100.00 | 110,000.00 | 18,958 |
| 2022-01-12 | 999.00 | 1,095.00 | 996.00 | 1,065.00 | 106,500.00 | 27,848 |
| 2022-01-11 | 1,055.00 | 1,055.00 | 987.00 | 995.00 | 99,500.00 | 24,720 |
| 2022-01-10 | 1,075.00 | 1,090.00 | 1,035.00 | 1,045.00 | 104,500.00 | 11,031 |
| 2022-01-07 | 1,035.00 | 1,090.00 | 1,030.00 | 1,085.00 | 108,500.00 | 18,429 |
| 2022-01-06 | 1,055.00 | 1,070.00 | 1,030.00 | 1,035.00 | 103,500.00 | 14,900 |
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.