KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | 252.00 | 255.00 | 249.00 | 252.00 | 25,200.00 | 2,559 |
| 2025-09-05 | 254.00 | 255.00 | 250.00 | 252.00 | 25,200.00 | 2,114 |
| 2025-09-04 | 249.00 | 254.00 | 247.00 | 253.00 | 25,300.00 | 1,486 |
| 2025-09-03 | 246.00 | 252.00 | 246.00 | 249.00 | 24,900.00 | 1,911 |
| 2025-09-02 | 248.00 | 249.00 | 245.00 | 249.00 | 24,900.00 | 1,471 |
| 2025-09-01 | 253.00 | 253.00 | 243.00 | 247.00 | 24,700.00 | 5,823 |
| 2025-08-29 | 254.00 | 254.00 | 250.00 | 253.00 | 25,300.00 | 2,842 |
| 2025-08-28 | 253.00 | 256.00 | 251.00 | 254.00 | 25,400.00 | 1,638 |
| 2025-08-27 | 254.00 | 256.00 | 252.00 | 253.00 | 25,300.00 | 2,522 |
| 2025-08-26 | 257.00 | 257.00 | 252.00 | 256.00 | 25,600.00 | 2,313 |
| 2025-08-25 | 259.00 | 261.00 | 256.00 | 256.00 | 25,600.00 | 2,210 |
| 2025-08-22 | 262.00 | 263.00 | 249.00 | 259.00 | 25,900.00 | 7,137 |
| 2025-08-21 | 245.00 | 256.00 | 244.00 | 255.00 | 25,500.00 | 3,243 |
| 2025-08-20 | 245.00 | 245.00 | 238.00 | 245.00 | 24,500.00 | 3,154 |
| 2025-08-19 | 244.00 | 247.00 | 240.00 | 245.00 | 24,500.00 | 4,263 |
| 2025-08-18 | 253.00 | 253.00 | 244.00 | 244.00 | 24,400.00 | 5,639 |
| 2025-08-14 | 257.00 | 257.00 | 252.00 | 253.00 | 25,300.00 | 2,740 |
| 2025-08-13 | 254.00 | 257.00 | 253.00 | 257.00 | 25,700.00 | 1,950 |
| 2025-08-12 | 254.00 | 260.00 | 252.00 | 254.00 | 25,400.00 | 3,980 |
| 2025-08-11 | 255.00 | 260.00 | 252.00 | 256.00 | 25,600.00 | 4,665 |
| 2025-08-08 | 252.00 | 256.00 | 250.00 | 253.00 | 25,300.00 | 3,235 |
| 2025-08-07 | 254.00 | 254.00 | 247.00 | 252.00 | 25,200.00 | 3,139 |
| 2025-08-06 | 259.00 | 259.00 | 252.00 | 254.00 | 25,400.00 | 2,545 |
| 2025-08-05 | 248.00 | 262.00 | 248.00 | 260.00 | 26,000.00 | 4,155 |
| 2025-08-04 | 243.00 | 250.00 | 240.00 | 249.00 | 24,900.00 | 4,522 |
| 2025-08-01 | 253.00 | 253.00 | 240.00 | 243.00 | 24,300.00 | 5,933 |
| 2025-07-31 | 254.00 | 256.00 | 250.00 | 254.00 | 25,400.00 | 3,743 |
| 2025-07-30 | 253.00 | 256.00 | 252.00 | 254.00 | 25,400.00 | 2,765 |
| 2025-07-29 | 254.00 | 260.00 | 252.00 | 254.00 | 25,400.00 | 4,154 |
| 2025-07-28 | 254.00 | 256.00 | 247.00 | 254.00 | 25,400.00 | 7,015 |
| 2025-07-25 | 258.00 | 259.00 | 252.00 | 254.00 | 25,400.00 | 5,934 |
| 2025-07-24 | 259.00 | 261.00 | 256.00 | 258.00 | 25,800.00 | 3,621 |
| 2025-07-23 | 264.00 | 265.00 | 259.00 | 259.00 | 25,900.00 | 6,354 |
| 2025-07-22 | 273.00 | 273.00 | 263.00 | 264.00 | 26,400.00 | 6,718 |
| 2025-07-21 | 270.00 | 274.00 | 267.00 | 273.00 | 27,300.00 | 3,573 |
| 2025-07-18 | 271.00 | 275.00 | 269.00 | 271.00 | 27,100.00 | 4,114 |
| 2025-07-17 | 273.00 | 275.00 | 267.00 | 270.00 | 27,000.00 | 8,632 |
| 2025-07-16 | 277.00 | 278.00 | 271.00 | 275.00 | 27,500.00 | 7,852 |
| 2025-07-15 | 280.00 | 284.00 | 273.00 | 277.00 | 27,700.00 | 14,167 |
| 2025-07-14 | 271.00 | 301.00 | 267.00 | 281.00 | 28,100.00 | 80,475 |
| 2025-07-11 | 270.00 | 277.00 | 270.00 | 271.00 | 27,100.00 | 5,959 |
| 2025-07-10 | 272.00 | 274.00 | 268.00 | 272.00 | 27,200.00 | 5,005 |
| 2025-07-09 | 266.00 | 273.00 | 266.00 | 272.00 | 27,200.00 | 5,108 |
| 2025-07-08 | 270.00 | 272.00 | 265.00 | 269.00 | 26,900.00 | 7,215 |
| 2025-07-07 | 274.00 | 274.00 | 267.00 | 270.00 | 27,000.00 | 6,892 |
| 2025-07-04 | 277.00 | 278.00 | 270.00 | 271.00 | 27,100.00 | 14,545 |
| 2025-07-03 | 277.00 | 283.00 | 273.00 | 277.00 | 27,700.00 | 12,598 |
| 2025-07-02 | 279.00 | 281.00 | 272.00 | 278.00 | 27,800.00 | 12,759 |
| 2025-07-01 | 291.00 | 291.00 | 267.00 | 280.00 | 28,000.00 | 30,997 |
| 2025-06-30 | 296.00 | 299.00 | 274.00 | 284.00 | 28,400.00 | 48,219 |
| 2025-06-27 | 319.00 | 340.00 | 288.00 | 295.00 | 29,500.00 | 139,139 |
| 2025-06-26 | 325.00 | 364.00 | 308.00 | 311.00 | 31,100.00 | 461,315 |
| 2025-06-25 | 351.00 | 393.00 | 311.00 | 320.00 | 32,000.00 | 883,076 |
| 2025-06-24 | 316.00 | 351.00 | 307.00 | 351.00 | 35,100.00 | 344,301 |
| 2025-06-23 | 274.00 | 275.00 | 268.00 | 270.00 | 27,000.00 | 1,655 |
| 2025-06-20 | 277.00 | 277.00 | 268.00 | 274.00 | 27,400.00 | 2,028 |
| 2025-06-19 | 278.00 | 282.00 | 273.00 | 274.00 | 27,400.00 | 2,018 |
| 2025-06-18 | 277.00 | 281.00 | 273.00 | 281.00 | 28,100.00 | 1,198 |
| 2025-06-17 | 268.00 | 278.00 | 266.00 | 277.00 | 27,700.00 | 4,260 |
| 2025-06-16 | 266.00 | 272.00 | 264.00 | 268.00 | 26,800.00 | 2,373 |
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.