KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 240.00 | 244.00 | 235.00 | 239.00 | 23,900.00 | 1,323 |
| 2025-03-13 | 249.00 | 249.00 | 238.00 | 240.00 | 24,000.00 | 1,190 |
| 2025-03-12 | 235.00 | 254.00 | 224.00 | 239.00 | 23,900.00 | 4,710 |
| 2025-03-11 | 239.00 | 239.00 | 233.00 | 235.00 | 23,500.00 | 1,452 |
| 2025-03-10 | 245.00 | 248.00 | 234.00 | 235.00 | 23,500.00 | 3,314 |
| 2025-03-07 | 249.00 | 258.00 | 245.00 | 245.00 | 24,500.00 | 1,186 |
| 2025-03-06 | 252.00 | 255.00 | 242.00 | 252.00 | 25,200.00 | 2,405 |
| 2025-03-05 | 258.00 | 259.00 | 251.00 | 252.00 | 25,200.00 | 1,023 |
| 2025-03-04 | 255.00 | 260.00 | 250.00 | 256.00 | 25,600.00 | 1,998 |
| 2025-02-28 | 262.00 | 264.00 | 257.00 | 257.00 | 25,700.00 | 2,001 |
| 2025-02-27 | 259.00 | 263.00 | 256.00 | 260.00 | 26,000.00 | 3,374 |
| 2025-02-26 | 264.00 | 266.00 | 256.00 | 256.00 | 25,600.00 | 3,543 |
| 2025-02-25 | 253.00 | 282.00 | 253.00 | 264.00 | 26,400.00 | 29,205 |
| 2025-02-24 | 250.00 | 261.00 | 249.00 | 250.00 | 25,000.00 | 4,547 |
| 2025-02-21 | 256.00 | 256.00 | 247.00 | 247.00 | 24,700.00 | 2,112 |
| 2025-02-20 | 241.00 | 280.00 | 238.00 | 248.00 | 24,800.00 | 17,697 |
| 2025-02-19 | 241.00 | 241.00 | 237.00 | 238.00 | 23,800.00 | 2,078 |
| 2025-02-18 | 242.00 | 245.00 | 238.00 | 240.00 | 24,000.00 | 1,847 |
| 2025-02-17 | 239.00 | 243.00 | 239.00 | 242.00 | 24,200.00 | 1,366 |
| 2025-02-14 | 242.00 | 245.00 | 238.00 | 239.00 | 23,900.00 | 2,024 |
| 2025-02-13 | 247.00 | 248.00 | 239.00 | 242.00 | 24,200.00 | 2,971 |
| 2025-02-12 | 254.00 | 254.00 | 244.00 | 247.00 | 24,700.00 | 1,922 |
| 2025-02-11 | 246.00 | 254.00 | 246.00 | 252.00 | 25,200.00 | 1,895 |
| 2025-02-10 | 240.00 | 253.00 | 237.00 | 248.00 | 24,800.00 | 4,994 |
| 2025-02-07 | 252.00 | 252.00 | 241.00 | 241.00 | 24,100.00 | 2,423 |
| 2025-02-06 | 243.00 | 250.00 | 243.00 | 247.00 | 24,700.00 | 1,435 |
| 2025-02-05 | 244.00 | 246.00 | 243.00 | 243.00 | 24,300.00 | 2,137 |
| 2025-02-04 | 246.00 | 251.00 | 241.00 | 243.00 | 24,300.00 | 3,441 |
| 2025-02-03 | 252.00 | 258.00 | 245.00 | 246.00 | 24,600.00 | 2,266 |
| 2025-01-31 | 256.00 | 261.00 | 253.00 | 255.00 | 25,500.00 | 1,222 |
| 2025-01-24 | 265.00 | 266.00 | 257.00 | 258.00 | 25,800.00 | 931 |
| 2025-01-23 | 263.00 | 268.00 | 260.00 | 260.00 | 26,000.00 | 1,822 |
| 2025-01-22 | 263.00 | 271.00 | 263.00 | 265.00 | 26,500.00 | 2,385 |
| 2025-01-21 | 271.00 | 278.00 | 265.00 | 266.00 | 26,600.00 | 3,636 |
| 2025-01-20 | 273.00 | 286.00 | 272.00 | 273.00 | 27,300.00 | 3,015 |
| 2025-01-17 | 275.00 | 277.00 | 272.00 | 273.00 | 27,300.00 | 2,345 |
| 2025-01-16 | 272.00 | 280.00 | 272.00 | 275.00 | 27,500.00 | 5,525 |
| 2025-01-15 | 277.00 | 283.00 | 271.00 | 272.00 | 27,200.00 | 3,055 |
| 2025-01-14 | 280.00 | 282.00 | 276.00 | 277.00 | 27,700.00 | 1,245 |
| 2025-01-13 | 283.00 | 283.00 | 276.00 | 276.00 | 27,600.00 | 2,734 |
| 2025-01-10 | 281.00 | 285.00 | 276.00 | 283.00 | 28,300.00 | 2,401 |
| 2025-01-09 | 285.00 | 289.00 | 278.00 | 284.00 | 28,400.00 | 4,628 |
| 2025-01-08 | 288.00 | 292.00 | 283.00 | 285.00 | 28,500.00 | 2,922 |
| 2025-01-07 | 289.00 | 297.00 | 285.00 | 288.00 | 28,800.00 | 5,624 |
| 2025-01-06 | 288.00 | 297.00 | 285.00 | 289.00 | 28,900.00 | 4,734 |
| 2025-01-03 | 286.00 | 291.00 | 280.00 | 290.00 | 29,000.00 | 3,862 |
| 2025-01-02 | 276.00 | 290.00 | 274.00 | 286.00 | 28,600.00 | 4,421 |
| 2024-12-30 | 278.00 | 284.00 | 273.00 | 276.00 | 27,600.00 | 2,768 |
| 2024-12-27 | 281.00 | 282.00 | 272.00 | 278.00 | 27,800.00 | 3,527 |
| 2024-12-26 | 292.00 | 293.00 | 278.00 | 280.00 | 28,000.00 | 3,652 |
| 2024-12-24 | 294.00 | 297.00 | 288.00 | 292.00 | 29,200.00 | 3,180 |
| 2024-12-23 | 327.00 | 347.00 | 294.00 | 294.00 | 29,400.00 | 25,397 |
| 2024-12-20 | 298.00 | 312.00 | 294.00 | 294.00 | 29,400.00 | 9,079 |
| 2024-12-19 | 320.00 | 326.00 | 308.00 | 309.00 | 30,900.00 | 6,741 |
| 2024-12-18 | 312.00 | 340.00 | 311.00 | 312.00 | 31,200.00 | 20,046 |
| 2024-12-17 | 305.00 | 322.00 | 301.00 | 315.00 | 31,500.00 | 18,958 |
| 2024-12-16 | 367.00 | 378.00 | 312.00 | 322.00 | 32,200.00 | 105,603 |
| 2024-12-13 | 310.00 | 319.00 | 290.00 | 319.00 | 31,900.00 | 69,489 |
| 2024-12-12 | 242.00 | 249.00 | 242.00 | 246.00 | 24,600.00 | 3,235 |
| 2024-12-11 | 234.00 | 257.00 | 234.00 | 242.00 | 24,200.00 | 4,261 |
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.