KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 220.00 | 234.00 | 220.00 | 231.00 | 23,100.00 | 2,872 |
| 2024-12-09 | 236.00 | 237.00 | 220.00 | 220.00 | 22,000.00 | 7,773 |
| 2024-12-06 | 240.00 | 247.00 | 228.00 | 236.00 | 23,600.00 | 6,765 |
| 2024-12-05 | 249.00 | 250.00 | 238.00 | 239.00 | 23,900.00 | 3,818 |
| 2024-12-04 | 247.00 | 251.00 | 243.00 | 247.00 | 24,700.00 | 3,187 |
| 2024-12-03 | 242.00 | 251.00 | 242.00 | 250.00 | 25,000.00 | 2,626 |
| 2024-12-02 | 255.00 | 257.00 | 241.00 | 249.00 | 24,900.00 | 4,905 |
| 2024-11-29 | 255.00 | 261.00 | 250.00 | 255.00 | 25,500.00 | 4,530 |
| 2024-11-28 | 265.00 | 265.00 | 254.00 | 255.00 | 25,500.00 | 6,120 |
| 2024-11-27 | 265.00 | 266.00 | 258.00 | 265.00 | 26,500.00 | 2,122 |
| 2024-11-26 | 261.00 | 277.00 | 260.00 | 265.00 | 26,500.00 | 5,303 |
| 2024-11-25 | 266.00 | 266.00 | 260.00 | 261.00 | 26,100.00 | 2,007 |
| 2024-11-22 | 264.00 | 267.00 | 257.00 | 261.00 | 26,100.00 | 4,172 |
| 2024-11-21 | 269.00 | 278.00 | 260.00 | 264.00 | 26,400.00 | 4,452 |
| 2024-11-20 | 281.00 | 281.00 | 266.00 | 270.00 | 27,000.00 | 3,541 |
| 2024-11-19 | 264.00 | 275.00 | 255.00 | 272.00 | 27,200.00 | 4,326 |
| 2024-11-18 | 261.00 | 271.00 | 261.00 | 265.00 | 26,500.00 | 6,683 |
| 2024-11-15 | 297.00 | 300.00 | 251.00 | 270.00 | 27,000.00 | 26,936 |
| 2024-11-14 | 300.00 | 309.00 | 297.00 | 297.00 | 29,700.00 | 3,431 |
| 2024-11-13 | 306.00 | 310.00 | 300.00 | 300.00 | 30,000.00 | 8,191 |
| 2024-11-12 | 317.00 | 337.00 | 305.00 | 310.00 | 31,000.00 | 15,775 |
| 2024-11-11 | 310.00 | 327.00 | 305.00 | 316.00 | 31,600.00 | 9,374 |
| 2024-11-08 | 305.00 | 324.00 | 301.00 | 308.00 | 30,800.00 | 5,101 |
| 2024-11-07 | 325.00 | 328.00 | 299.00 | 305.00 | 30,500.00 | 10,779 |
| 2024-11-06 | 309.00 | 335.00 | 304.00 | 325.00 | 32,500.00 | 20,052 |
| 2024-11-05 | 311.00 | 320.00 | 306.00 | 308.00 | 30,800.00 | 2,835 |
| 2024-11-04 | 314.00 | 314.00 | 303.00 | 310.00 | 31,000.00 | 4,318 |
| 2024-11-01 | 321.00 | 321.00 | 309.00 | 309.00 | 30,900.00 | 4,308 |
| 2024-10-31 | 319.00 | 325.00 | 307.00 | 319.00 | 31,900.00 | 7,243 |
| 2024-10-30 | 317.00 | 351.00 | 312.00 | 319.00 | 31,900.00 | 38,836 |
| 2024-10-29 | 323.00 | 343.00 | 314.00 | 319.00 | 31,900.00 | 20,363 |
| 2024-10-28 | 305.00 | 335.00 | 305.00 | 321.00 | 32,100.00 | 19,700 |
| 2024-10-25 | 303.00 | 311.00 | 295.00 | 306.00 | 30,600.00 | 4,318 |
| 2024-10-24 | 303.00 | 303.00 | 298.00 | 298.00 | 29,800.00 | 2,892 |
| 2024-10-23 | 302.00 | 305.00 | 301.00 | 303.00 | 30,300.00 | 2,481 |
| 2024-10-22 | 308.00 | 314.00 | 299.00 | 306.00 | 30,600.00 | 8,119 |
| 2024-10-21 | 316.00 | 321.00 | 311.00 | 315.00 | 31,500.00 | 4,526 |
| 2024-10-18 | 328.00 | 328.00 | 316.00 | 322.00 | 32,200.00 | 6,316 |
| 2024-10-17 | 348.00 | 348.00 | 316.00 | 326.00 | 32,600.00 | 36,468 |
| 2024-10-16 | 299.00 | 387.00 | 298.00 | 348.00 | 34,800.00 | 325,489 |
| 2024-10-15 | 298.00 | 315.00 | 298.00 | 299.00 | 29,900.00 | 4,236 |
| 2024-10-14 | 299.00 | 302.00 | 296.00 | 297.00 | 29,700.00 | 1,114 |
| 2024-10-11 | 298.00 | 303.00 | 296.00 | 300.00 | 30,000.00 | 1,791 |
| 2024-10-10 | 298.00 | 302.00 | 297.00 | 298.00 | 29,800.00 | 1,622 |
| 2024-10-08 | 300.00 | 306.00 | 299.00 | 301.00 | 30,100.00 | 2,484 |
| 2024-10-07 | 300.00 | 304.00 | 300.00 | 300.00 | 30,000.00 | 456 |
| 2024-10-04 | 300.00 | 304.00 | 300.00 | 300.00 | 30,000.00 | 651 |
| 2024-10-02 | 309.00 | 310.00 | 300.00 | 300.00 | 30,000.00 | 741 |
| 2024-09-30 | 295.00 | 310.00 | 294.00 | 309.00 | 30,900.00 | 2,549 |
| 2024-09-27 | 303.00 | 303.00 | 298.00 | 300.00 | 30,000.00 | 1,342 |
| 2024-09-26 | 303.00 | 306.00 | 299.00 | 303.00 | 30,300.00 | 1,648 |
| 2024-09-25 | 303.00 | 305.00 | 299.00 | 303.00 | 30,300.00 | 1,169 |
| 2024-09-24 | 303.00 | 306.00 | 301.00 | 303.00 | 30,300.00 | 750 |
| 2024-09-23 | 305.00 | 308.00 | 298.00 | 305.00 | 30,500.00 | 2,432 |
| 2024-09-20 | 302.00 | 307.00 | 300.00 | 305.00 | 30,500.00 | 990 |
| 2024-09-19 | 302.00 | 311.00 | 300.00 | 300.00 | 30,000.00 | 1,381 |
| 2024-09-13 | 304.00 | 307.00 | 302.00 | 304.00 | 30,400.00 | 820 |
| 2024-09-12 | 302.00 | 307.00 | 300.00 | 304.00 | 30,400.00 | 1,179 |
| 2024-09-11 | 304.00 | 310.00 | 300.00 | 302.00 | 30,200.00 | 1,745 |
| 2024-09-10 | 303.00 | 313.00 | 301.00 | 304.00 | 30,400.00 | 1,819 |
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.