KPM TECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 299.00 | 308.00 | 299.00 | 303.00 | 30,300.00 | 1,655 |
| 2024-09-06 | 312.00 | 314.00 | 304.00 | 307.00 | 30,700.00 | 1,195 |
| 2024-09-05 | 314.00 | 319.00 | 308.00 | 312.00 | 31,200.00 | 2,194 |
| 2024-09-04 | 323.00 | 328.00 | 314.00 | 314.00 | 31,400.00 | 2,098 |
| 2024-09-03 | 326.00 | 327.00 | 318.00 | 325.00 | 32,500.00 | 2,054 |
| 2024-09-02 | 331.00 | 331.00 | 324.00 | 326.00 | 32,600.00 | 1,018 |
| 2024-08-30 | 325.00 | 329.00 | 323.00 | 329.00 | 32,900.00 | 1,386 |
| 2024-08-29 | 322.00 | 330.00 | 322.00 | 325.00 | 32,500.00 | 2,685 |
| 2024-08-28 | 319.00 | 327.00 | 318.00 | 322.00 | 32,200.00 | 1,061 |
| 2024-08-27 | 317.00 | 330.00 | 316.00 | 319.00 | 31,900.00 | 1,552 |
| 2024-08-26 | 320.00 | 322.00 | 314.00 | 317.00 | 31,700.00 | 1,315 |
| 2024-08-23 | 316.00 | 325.00 | 313.00 | 317.00 | 31,700.00 | 2,210 |
| 2024-08-22 | 328.00 | 334.00 | 315.00 | 319.00 | 31,900.00 | 3,224 |
| 2024-08-21 | 332.00 | 336.00 | 327.00 | 329.00 | 32,900.00 | 1,449 |
| 2024-08-20 | 327.00 | 335.00 | 325.00 | 335.00 | 33,500.00 | 2,291 |
| 2024-08-19 | 340.00 | 340.00 | 327.00 | 327.00 | 32,700.00 | 4,931 |
| 2024-08-16 | 321.00 | 344.00 | 320.00 | 331.00 | 33,100.00 | 9,001 |
| 2024-08-14 | 321.00 | 325.00 | 320.00 | 321.00 | 32,100.00 | 1,840 |
| 2024-08-13 | 317.00 | 329.00 | 315.00 | 321.00 | 32,100.00 | 3,123 |
| 2024-08-12 | 311.00 | 321.00 | 311.00 | 317.00 | 31,700.00 | 1,391 |
| 2024-08-09 | 312.00 | 321.00 | 312.00 | 315.00 | 31,500.00 | 1,442 |
| 2024-08-08 | 313.00 | 324.00 | 312.00 | 312.00 | 31,200.00 | 3,480 |
| 2024-08-07 | 310.00 | 321.00 | 310.00 | 313.00 | 31,300.00 | 2,182 |
| 2024-08-06 | 304.00 | 333.00 | 304.00 | 314.00 | 31,400.00 | 1,669 |
| 2024-08-05 | 329.00 | 332.00 | 296.00 | 314.00 | 31,400.00 | 6,142 |
| 2024-08-02 | 323.00 | 334.00 | 320.00 | 333.00 | 33,300.00 | 4,931 |
| 2024-08-01 | 320.00 | 330.00 | 319.00 | 323.00 | 32,300.00 | 2,350 |
| 2024-07-31 | 318.00 | 322.00 | 317.00 | 320.00 | 32,000.00 | 581 |
| 2024-07-30 | 320.00 | 327.00 | 317.00 | 318.00 | 31,800.00 | 1,883 |
| 2024-07-29 | 316.00 | 324.00 | 316.00 | 320.00 | 32,000.00 | 864 |
| 2024-07-26 | 309.00 | 320.00 | 309.00 | 316.00 | 31,600.00 | 678 |
| 2024-07-25 | 308.00 | 321.00 | 308.00 | 313.00 | 31,300.00 | 2,249 |
| 2024-07-24 | 315.00 | 328.00 | 306.00 | 317.00 | 31,700.00 | 4,374 |
| 2024-07-23 | 315.00 | 322.00 | 309.00 | 315.00 | 31,500.00 | 2,189 |
| 2024-07-22 | 328.00 | 330.00 | 316.00 | 320.00 | 32,000.00 | 2,693 |
| 2024-07-19 | 325.00 | 330.00 | 320.00 | 328.00 | 32,800.00 | 2,950 |
| 2024-07-18 | 332.00 | 336.00 | 315.00 | 328.00 | 32,800.00 | 4,125 |
| 2024-07-17 | 342.00 | 358.00 | 333.00 | 333.00 | 33,300.00 | 7,988 |
| 2024-07-16 | 326.00 | 380.00 | 326.00 | 345.00 | 34,500.00 | 48,670 |
| 2024-07-15 | 312.00 | 365.00 | 302.00 | 330.00 | 33,000.00 | 15,664 |
| 2024-07-12 | 310.00 | 315.00 | 309.00 | 312.00 | 31,200.00 | 859 |
| 2024-07-11 | 315.00 | 319.00 | 309.00 | 310.00 | 31,000.00 | 947 |
| 2024-07-10 | 312.00 | 318.00 | 307.00 | 317.00 | 31,700.00 | 1,212 |
| 2024-07-09 | 312.00 | 316.00 | 309.00 | 314.00 | 31,400.00 | 1,466 |
| 2024-07-08 | 307.00 | 314.00 | 307.00 | 312.00 | 31,200.00 | 1,122 |
| 2024-07-05 | 313.00 | 315.00 | 304.00 | 310.00 | 31,000.00 | 2,055 |
| 2024-07-04 | 309.00 | 313.00 | 305.00 | 313.00 | 31,300.00 | 3,138 |
| 2024-07-03 | 317.00 | 323.00 | 312.00 | 314.00 | 31,400.00 | 3,047 |
| 2024-07-02 | 321.00 | 324.00 | 314.00 | 317.00 | 31,700.00 | 2,285 |
| 2024-07-01 | 320.00 | 324.00 | 319.00 | 323.00 | 32,300.00 | 1,237 |
| 2024-06-28 | 318.00 | 325.00 | 318.00 | 324.00 | 32,400.00 | 1,168 |
| 2024-06-27 | 323.00 | 330.00 | 322.00 | 326.00 | 32,600.00 | 887 |
| 2024-06-26 | 323.00 | 330.00 | 320.00 | 325.00 | 32,500.00 | 2,249 |
| 2024-06-25 | 321.00 | 330.00 | 318.00 | 323.00 | 32,300.00 | 3,477 |
| 2024-06-24 | 335.00 | 335.00 | 317.00 | 324.00 | 32,400.00 | 7,192 |
| 2024-06-21 | 340.00 | 340.00 | 334.00 | 335.00 | 33,500.00 | 2,563 |
| 2024-06-20 | 341.00 | 345.00 | 335.00 | 340.00 | 34,000.00 | 2,895 |
| 2024-06-19 | 350.00 | 350.00 | 340.00 | 341.00 | 34,100.00 | 2,482 |
| 2024-06-18 | 347.00 | 350.00 | 344.00 | 345.00 | 34,500.00 | 2,122 |
| 2024-06-17 | 356.00 | 356.00 | 346.00 | 347.00 | 34,700.00 | 2,101 |
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.