KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 221.00 | 224.00 | 220.00 | 220.00 | 22,000.00 | 2,507 |
| 2025-12-05 | 221.00 | 224.00 | 219.00 | 221.00 | 22,100.00 | 2,423 |
| 2025-12-04 | 228.00 | 233.00 | 221.00 | 221.00 | 22,100.00 | 10,008 |
| 2025-12-03 | 226.00 | 238.00 | 225.00 | 228.00 | 22,800.00 | 6,264 |
| 2025-12-02 | 214.00 | 248.00 | 213.00 | 226.00 | 22,600.00 | 36,147 |
| 2025-12-01 | 215.00 | 217.00 | 213.00 | 214.00 | 21,400.00 | 1,786 |
| 2025-11-28 | 210.00 | 217.00 | 208.00 | 217.00 | 21,700.00 | 5,631 |
| 2025-11-27 | 211.00 | 213.00 | 209.00 | 210.00 | 21,000.00 | 2,944 |
| 2025-11-26 | 206.00 | 215.00 | 206.00 | 211.00 | 21,100.00 | 4,964 |
| 2025-11-25 | 206.00 | 208.00 | 206.00 | 206.00 | 20,600.00 | 1,472 |
| 2025-11-24 | 209.00 | 209.00 | 206.00 | 207.00 | 20,700.00 | 1,016 |
| 2025-11-21 | 211.00 | 211.00 | 206.00 | 210.00 | 21,000.00 | 3,019 |
| 2025-11-20 | 213.00 | 215.00 | 210.00 | 213.00 | 21,300.00 | 2,737 |
| 2025-11-19 | 208.00 | 218.00 | 203.00 | 210.00 | 21,000.00 | 5,731 |
| 2025-11-18 | 219.00 | 219.00 | 209.00 | 209.00 | 20,900.00 | 4,915 |
| 2025-11-17 | 224.00 | 224.00 | 217.00 | 219.00 | 21,900.00 | 2,937 |
| 2025-11-14 | 224.00 | 230.00 | 218.00 | 224.00 | 22,400.00 | 7,711 |
| 2025-11-13 | 209.00 | 248.00 | 208.00 | 221.00 | 22,100.00 | 34,616 |
| 2025-11-12 | 208.00 | 210.00 | 206.00 | 209.00 | 20,900.00 | 2,939 |
| 2025-11-11 | 208.00 | 213.00 | 206.00 | 208.00 | 20,800.00 | 3,038 |
| 2025-11-10 | 206.00 | 212.00 | 203.00 | 207.00 | 20,700.00 | 6,885 |
| 2025-11-07 | 210.00 | 212.00 | 205.00 | 205.00 | 20,500.00 | 4,313 |
| 2025-11-06 | 214.00 | 217.00 | 207.00 | 211.00 | 21,100.00 | 6,604 |
| 2025-11-05 | 220.00 | 220.00 | 201.00 | 215.00 | 21,500.00 | 7,307 |
| 2025-11-04 | 219.00 | 220.00 | 215.00 | 220.00 | 22,000.00 | 3,790 |
| 2025-11-03 | 220.00 | 222.00 | 215.00 | 219.00 | 21,900.00 | 6,703 |
| 2025-10-31 | 230.00 | 230.00 | 220.00 | 220.00 | 22,000.00 | 8,807 |
| 2025-10-30 | 231.00 | 236.00 | 228.00 | 230.00 | 23,000.00 | 9,110 |
| 2025-10-29 | 232.00 | 236.00 | 229.00 | 230.00 | 23,000.00 | 7,722 |
| 2025-10-28 | 223.00 | 253.00 | 221.00 | 232.00 | 23,200.00 | 58,038 |
| 2025-10-27 | 225.00 | 225.00 | 220.00 | 223.00 | 22,300.00 | 6,242 |
| 2025-10-24 | 225.00 | 226.00 | 221.00 | 225.00 | 22,500.00 | 3,730 |
| 2025-10-23 | 228.00 | 230.00 | 220.00 | 225.00 | 22,500.00 | 7,317 |
| 2025-10-22 | 230.00 | 231.00 | 218.00 | 227.00 | 22,700.00 | 5,631 |
| 2025-10-21 | 227.00 | 232.00 | 227.00 | 230.00 | 23,000.00 | 3,195 |
| 2025-10-20 | 232.00 | 232.00 | 228.00 | 229.00 | 22,900.00 | 2,817 |
| 2025-10-17 | 233.00 | 233.00 | 230.00 | 232.00 | 23,200.00 | 2,796 |
| 2025-10-16 | 234.00 | 236.00 | 231.00 | 233.00 | 23,300.00 | 2,690 |
| 2025-10-15 | 226.00 | 233.00 | 226.00 | 233.00 | 23,300.00 | 3,182 |
| 2025-10-14 | 231.00 | 231.00 | 226.00 | 227.00 | 22,700.00 | 6,180 |
| 2025-10-13 | 234.00 | 234.00 | 227.00 | 230.00 | 23,000.00 | 5,122 |
| 2025-10-10 | 242.00 | 242.00 | 234.00 | 234.00 | 23,400.00 | 6,104 |
| 2025-10-02 | 242.00 | 243.00 | 240.00 | 242.00 | 24,200.00 | 707 |
| 2025-10-01 | 242.00 | 244.00 | 240.00 | 242.00 | 24,200.00 | 1,192 |
| 2025-09-30 | 240.00 | 242.00 | 239.00 | 241.00 | 24,100.00 | 1,176 |
| 2025-09-29 | 239.00 | 240.00 | 237.00 | 240.00 | 24,000.00 | 1,508 |
| 2025-09-26 | 240.00 | 245.00 | 236.00 | 238.00 | 23,800.00 | 3,957 |
| 2025-09-25 | 242.00 | 245.00 | 240.00 | 240.00 | 24,000.00 | 2,612 |
| 2025-09-24 | 245.00 | 246.00 | 241.00 | 245.00 | 24,500.00 | 2,376 |
| 2025-09-23 | 248.00 | 248.00 | 242.00 | 245.00 | 24,500.00 | 5,383 |
| 2025-09-22 | 249.00 | 251.00 | 247.00 | 248.00 | 24,800.00 | 1,650 |
| 2025-09-19 | 249.00 | 250.00 | 246.00 | 249.00 | 24,900.00 | 2,322 |
| 2025-09-18 | 248.00 | 252.00 | 245.00 | 250.00 | 25,000.00 | 2,231 |
| 2025-09-17 | 250.00 | 251.00 | 247.00 | 250.00 | 25,000.00 | 2,489 |
| 2025-09-16 | 253.00 | 254.00 | 248.00 | 250.00 | 25,000.00 | 2,884 |
| 2025-09-15 | 257.00 | 258.00 | 250.00 | 253.00 | 25,300.00 | 3,927 |
| 2025-09-12 | 257.00 | 258.00 | 253.00 | 255.00 | 25,500.00 | 3,878 |
| 2025-09-11 | 257.00 | 258.00 | 252.00 | 257.00 | 25,700.00 | 2,613 |
| 2025-09-10 | 251.00 | 258.00 | 251.00 | 257.00 | 25,700.00 | 3,134 |
| 2025-09-09 | 251.00 | 252.00 | 247.00 | 251.00 | 25,100.00 | 2,680 |
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.