KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1,095.00 | 1,100.00 | 1,050.00 | 1,070.00 | 107,000.00 | 16,400 |
| 2022-01-04 | 1,130.00 | 1,160.00 | 1,095.00 | 1,095.00 | 109,500.00 | 18,031 |
| 2022-01-03 | 1,090.00 | 1,125.00 | 1,085.00 | 1,115.00 | 111,500.00 | 10,696 |
| 2021-12-30 | 1,100.00 | 1,110.00 | 1,080.00 | 1,090.00 | 109,000.00 | 9,358 |
| 2021-12-29 | 1,055.00 | 1,105.00 | 1,050.00 | 1,095.00 | 109,500.00 | 14,834 |
| 2021-12-28 | 1,100.00 | 1,100.00 | 1,055.00 | 1,060.00 | 106,000.00 | 10,056 |
| 2021-12-27 | 1,095.00 | 1,125.00 | 1,075.00 | 1,085.00 | 108,500.00 | 11,838 |
| 2021-12-24 | 1,080.00 | 1,095.00 | 1,065.00 | 1,080.00 | 108,000.00 | 7,740 |
| 2021-12-23 | 1,120.00 | 1,170.00 | 1,070.00 | 1,080.00 | 108,000.00 | 36,311 |
| 2021-12-22 | 1,095.00 | 1,125.00 | 1,090.00 | 1,115.00 | 111,500.00 | 10,004 |
| 2021-12-21 | 1,110.00 | 1,110.00 | 1,040.00 | 1,095.00 | 109,500.00 | 18,672 |
| 2021-12-20 | 1,130.00 | 1,140.00 | 1,110.00 | 1,110.00 | 111,000.00 | 7,790 |
| 2021-12-17 | 1,115.00 | 1,135.00 | 1,105.00 | 1,130.00 | 113,000.00 | 11,274 |
| 2021-12-16 | 1,155.00 | 1,180.00 | 1,115.00 | 1,125.00 | 112,500.00 | 11,526 |
| 2021-12-15 | 1,160.00 | 1,165.00 | 1,130.00 | 1,145.00 | 114,500.00 | 11,103 |
| 2021-12-14 | 1,185.00 | 1,190.00 | 1,155.00 | 1,165.00 | 116,500.00 | 10,252 |
| 2021-12-13 | 1,225.00 | 1,235.00 | 1,170.00 | 1,180.00 | 118,000.00 | 17,118 |
| 2021-12-10 | 1,220.00 | 1,265.00 | 1,220.00 | 1,235.00 | 123,500.00 | 21,704 |
| 2021-12-09 | 1,190.00 | 1,295.00 | 1,190.00 | 1,280.00 | 128,000.00 | 58,705 |
| 2021-12-08 | 1,215.00 | 1,245.00 | 1,190.00 | 1,205.00 | 120,500.00 | 15,056 |
| 2021-12-07 | 1,145.00 | 1,220.00 | 1,120.00 | 1,215.00 | 121,500.00 | 28,013 |
| 2021-12-06 | 1,175.00 | 1,185.00 | 1,120.00 | 1,150.00 | 115,000.00 | 17,739 |
| 2021-12-03 | 1,175.00 | 1,200.00 | 1,150.00 | 1,200.00 | 120,000.00 | 12,392 |
| 2021-12-02 | 1,145.00 | 1,220.00 | 1,130.00 | 1,170.00 | 117,000.00 | 18,613 |
| 2021-12-01 | 1,080.00 | 1,180.00 | 1,065.00 | 1,160.00 | 116,000.00 | 28,965 |
| 2021-11-30 | 1,125.00 | 1,155.00 | 1,065.00 | 1,080.00 | 108,000.00 | 36,322 |
| 2021-11-29 | 1,085.00 | 1,180.00 | 1,080.00 | 1,135.00 | 113,500.00 | 14,846 |
| 2021-11-26 | 1,175.00 | 1,180.00 | 1,125.00 | 1,140.00 | 114,000.00 | 18,119 |
| 2021-11-25 | 1,205.00 | 1,215.00 | 1,155.00 | 1,170.00 | 117,000.00 | 16,255 |
| 2021-11-24 | 1,200.00 | 1,220.00 | 1,185.00 | 1,215.00 | 121,500.00 | 9,135 |
| 2021-11-23 | 1,225.00 | 1,225.00 | 1,190.00 | 1,195.00 | 119,500.00 | 8,181 |
| 2021-11-22 | 1,265.00 | 1,265.00 | 1,200.00 | 1,225.00 | 122,500.00 | 11,690 |
| 2021-11-19 | 1,175.00 | 1,280.00 | 1,170.00 | 1,265.00 | 126,500.00 | 16,870 |
| 2021-11-18 | 1,215.00 | 1,220.00 | 1,165.00 | 1,190.00 | 119,000.00 | 14,710 |
| 2021-11-17 | 1,295.00 | 1,320.00 | 1,225.00 | 1,240.00 | 124,000.00 | 12,595 |
| 2021-11-16 | 1,300.00 | 1,335.00 | 1,270.00 | 1,290.00 | 129,000.00 | 15,325 |
| 2021-11-15 | 1,230.00 | 1,305.00 | 1,210.00 | 1,300.00 | 130,000.00 | 19,574 |
| 2021-11-12 | 1,180.00 | 1,265.00 | 1,160.00 | 1,230.00 | 123,000.00 | 25,210 |
| 2021-11-11 | 1,155.00 | 1,195.00 | 1,130.00 | 1,175.00 | 117,500.00 | 16,494 |
| 2021-11-10 | 1,175.00 | 1,205.00 | 1,160.00 | 1,165.00 | 116,500.00 | 14,017 |
| 2021-11-09 | 1,120.00 | 1,215.00 | 1,115.00 | 1,205.00 | 120,500.00 | 26,672 |
| 2021-11-08 | 1,300.00 | 1,300.00 | 1,100.00 | 1,190.00 | 119,000.00 | 56,869 |
| 2021-11-05 | 1,355.00 | 1,360.00 | 1,315.00 | 1,325.00 | 132,500.00 | 13,776 |
| 2021-11-04 | 1,365.00 | 1,390.00 | 1,350.00 | 1,355.00 | 135,500.00 | 10,956 |
| 2021-11-03 | 1,405.00 | 1,420.00 | 1,360.00 | 1,365.00 | 136,500.00 | 18,149 |
| 2021-11-02 | 1,390.00 | 1,480.00 | 1,370.00 | 1,385.00 | 138,500.00 | 47,633 |
| 2021-11-01 | 1,365.00 | 1,390.00 | 1,345.00 | 1,355.00 | 135,500.00 | 8,859 |
| 2021-10-29 | 1,390.00 | 1,395.00 | 1,350.00 | 1,360.00 | 136,000.00 | 16,099 |
| 2021-10-28 | 1,380.00 | 1,405.00 | 1,375.00 | 1,385.00 | 138,500.00 | 8,119 |
| 2021-10-27 | 1,430.00 | 1,455.00 | 1,390.00 | 1,390.00 | 139,000.00 | 19,034 |
| 2021-10-26 | 1,375.00 | 1,455.00 | 1,370.00 | 1,420.00 | 142,000.00 | 31,299 |
| 2021-10-25 | 1,380.00 | 1,405.00 | 1,350.00 | 1,375.00 | 137,500.00 | 10,263 |
← NewerPage 20 of 20 · 1,192 trading days
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.