KPM TECH Co., Ltd. (KOSDAQ:042040)
South Korea · Delayed Price · Currency is KRW 220.00
-4.00 (-1.79%)
Last updated: Nov 17, 2025, 1:49 PM KST
KPM TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 208.00 | 218.00 | 203.00 | 210.00 | 210.00 | 0.48% | 573,088 |
| Nov 18, 2025 | 219.00 | 219.00 | 209.00 | 209.00 | 209.00 | -4.57% | 491,547 |
| Nov 17, 2025 | 224.00 | 224.00 | 217.00 | 219.00 | 219.00 | -2.23% | 293,712 |
| Nov 14, 2025 | 224.00 | 230.00 | 218.00 | 224.00 | 224.00 | 1.36% | 771,075 |
| Nov 13, 2025 | 209.00 | 248.00 | 208.00 | 221.00 | 221.00 | 5.74% | 3,461,644 |
| Nov 12, 2025 | 208.00 | 210.00 | 206.00 | 209.00 | 209.00 | 0.48% | 293,895 |
| Nov 11, 2025 | 208.00 | 213.00 | 206.00 | 208.00 | 208.00 | 0.48% | 303,767 |
| Nov 10, 2025 | 206.00 | 212.00 | 203.00 | 207.00 | 207.00 | 0.98% | 688,487 |
| Nov 7, 2025 | 210.00 | 212.00 | 205.00 | 205.00 | 205.00 | -2.84% | 431,255 |
| Nov 6, 2025 | 214.00 | 217.00 | 207.00 | 211.00 | 211.00 | -1.86% | 660,403 |
| Nov 5, 2025 | 220.00 | 220.00 | 201.00 | 215.00 | 215.00 | -2.27% | 730,729 |
| Nov 4, 2025 | 219.00 | 220.00 | 215.00 | 220.00 | 220.00 | 0.46% | 379,042 |
| Nov 3, 2025 | 220.00 | 222.00 | 215.00 | 219.00 | 219.00 | -0.45% | 670,267 |
| Oct 31, 2025 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | -4.35% | 880,721 |
| Oct 30, 2025 | 231.00 | 236.00 | 228.00 | 230.00 | 230.00 | - | 911,026 |
| Oct 29, 2025 | 232.00 | 236.00 | 229.00 | 230.00 | 230.00 | -0.86% | 772,214 |
| Oct 28, 2025 | 223.00 | 253.00 | 221.00 | 232.00 | 232.00 | 4.04% | 5,803,815 |
| Oct 27, 2025 | 225.00 | 225.00 | 220.00 | 223.00 | 223.00 | -0.89% | 624,180 |
| Oct 24, 2025 | 225.00 | 226.00 | 221.00 | 225.00 | 225.00 | - | 372,997 |
| Oct 23, 2025 | 228.00 | 230.00 | 220.00 | 225.00 | 225.00 | -0.88% | 731,741 |
| Oct 22, 2025 | 230.00 | 231.00 | 218.00 | 227.00 | 227.00 | -1.30% | 563,054 |
| Oct 21, 2025 | 227.00 | 232.00 | 227.00 | 230.00 | 230.00 | 0.44% | 319,452 |
| Oct 20, 2025 | 232.00 | 232.00 | 228.00 | 229.00 | 229.00 | -1.29% | 281,718 |
| Oct 17, 2025 | 233.00 | 233.00 | 230.00 | 232.00 | 232.00 | -0.43% | 279,559 |
| Oct 16, 2025 | 234.00 | 236.00 | 231.00 | 233.00 | 233.00 | - | 269,015 |
| Oct 15, 2025 | 226.00 | 233.00 | 226.00 | 233.00 | 233.00 | 2.64% | 318,233 |
| Oct 14, 2025 | 231.00 | 231.00 | 226.00 | 227.00 | 227.00 | -1.30% | 617,955 |
| Oct 13, 2025 | 234.00 | 234.00 | 227.00 | 230.00 | 230.00 | -1.71% | 512,162 |
| Oct 10, 2025 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | -3.31% | 610,435 |
| Oct 2, 2025 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | - | 70,747 |
| Oct 1, 2025 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.41% | 119,246 |
| Sep 30, 2025 | 240.00 | 242.00 | 239.00 | 241.00 | 241.00 | 0.42% | 117,551 |
| Sep 29, 2025 | 239.00 | 240.00 | 237.00 | 240.00 | 240.00 | 0.84% | 150,826 |
| Sep 26, 2025 | 240.00 | 245.00 | 236.00 | 238.00 | 238.00 | -0.83% | 395,674 |
| Sep 25, 2025 | 242.00 | 245.00 | 240.00 | 240.00 | 240.00 | -2.04% | 261,214 |
| Sep 24, 2025 | 245.00 | 246.00 | 241.00 | 245.00 | 245.00 | - | 237,606 |
| Sep 23, 2025 | 248.00 | 248.00 | 242.00 | 245.00 | 245.00 | -1.21% | 538,266 |
| Sep 22, 2025 | 249.00 | 251.00 | 247.00 | 248.00 | 248.00 | -0.40% | 165,041 |
| Sep 19, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | -0.40% | 232,233 |
| Sep 18, 2025 | 248.00 | 252.00 | 245.00 | 250.00 | 250.00 | - | 223,139 |
| Sep 17, 2025 | 250.00 | 251.00 | 247.00 | 250.00 | 250.00 | - | 248,918 |
| Sep 16, 2025 | 253.00 | 254.00 | 248.00 | 250.00 | 250.00 | -1.19% | 288,434 |
| Sep 15, 2025 | 257.00 | 258.00 | 250.00 | 253.00 | 253.00 | -0.78% | 392,702 |
| Sep 12, 2025 | 257.00 | 258.00 | 253.00 | 255.00 | 255.00 | -0.78% | 387,752 |
| Sep 11, 2025 | 257.00 | 258.00 | 252.00 | 257.00 | 257.00 | - | 261,320 |
| Sep 10, 2025 | 251.00 | 258.00 | 251.00 | 257.00 | 257.00 | 2.39% | 313,393 |
| Sep 9, 2025 | 251.00 | 252.00 | 247.00 | 251.00 | 251.00 | -0.40% | 267,961 |
| Sep 8, 2025 | 252.00 | 255.00 | 249.00 | 252.00 | 252.00 | - | 255,945 |
| Sep 5, 2025 | 254.00 | 255.00 | 250.00 | 252.00 | 252.00 | -0.40% | 211,433 |
| Sep 4, 2025 | 249.00 | 254.00 | 247.00 | 253.00 | 253.00 | 1.61% | 148,592 |