KPM TECH Co., Ltd. (KOSDAQ:042040)
South Korea · Delayed Price · Currency is KRW 168.00
-1.00 (-0.59%)
At close: Mar 20, 2026
KPM TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 170.00 | 174.00 | 166.00 | 168.00 | 168.00 | -0.59% | 517,355 |
| Mar 19, 2026 | 173.00 | 175.00 | 167.00 | 169.00 | 169.00 | -1.74% | 513,830 |
| Mar 18, 2026 | 166.00 | 195.00 | 166.00 | 172.00 | 172.00 | 4.88% | 5,249,111 |
| Mar 17, 2026 | 168.00 | 168.00 | 162.00 | 164.00 | 164.00 | -1.80% | 702,651 |
| Mar 16, 2026 | 174.00 | 175.00 | 162.00 | 167.00 | 167.00 | -5.11% | 1,209,999 |
| Mar 13, 2026 | 180.00 | 181.00 | 172.00 | 176.00 | 176.00 | -2.22% | 625,918 |
| Mar 12, 2026 | 195.00 | 198.00 | 177.00 | 180.00 | 180.00 | -5.76% | 1,510,946 |
| Mar 11, 2026 | 167.00 | 200.00 | 165.00 | 191.00 | 191.00 | 15.06% | 8,683,740 |
| Mar 10, 2026 | 160.00 | 182.00 | 160.00 | 166.00 | 166.00 | 3.75% | 651,588 |
| Mar 9, 2026 | 152.00 | 167.00 | 152.00 | 160.00 | 160.00 | -3.03% | 384,380 |
| Mar 6, 2026 | 167.00 | 168.00 | 160.00 | 165.00 | 165.00 | -1.20% | 314,041 |
| Mar 5, 2026 | 157.00 | 167.00 | 156.00 | 167.00 | 167.00 | 6.37% | 861,044 |
| Mar 4, 2026 | 170.00 | 170.00 | 153.00 | 157.00 | 157.00 | -8.72% | 1,178,148 |
| Mar 3, 2026 | 166.00 | 178.00 | 164.00 | 172.00 | 172.00 | 2.99% | 1,730,104 |
| Feb 27, 2026 | 171.00 | 171.00 | 164.00 | 167.00 | 167.00 | -1.18% | 987,355 |
| Feb 26, 2026 | 174.00 | 180.00 | 168.00 | 169.00 | 169.00 | -1.17% | 1,136,569 |
| Feb 25, 2026 | 167.00 | 202.00 | 167.00 | 171.00 | 171.00 | 2.40% | 10,015,490 |
| Feb 24, 2026 | 168.00 | 172.00 | 164.00 | 167.00 | 167.00 | 1.21% | 1,235,686 |
| Feb 23, 2026 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | -2.94% | 1,796,503 |
| Feb 20, 2026 | 174.00 | 175.00 | 169.00 | 170.00 | 170.00 | -2.30% | 1,736,442 |
| Feb 19, 2026 | 193.00 | 193.00 | 168.00 | 174.00 | 174.00 | -10.31% | 3,796,014 |
| Feb 13, 2026 | 205.00 | 205.00 | 191.00 | 194.00 | 194.00 | -4.43% | 3,056,673 |
| Feb 12, 2026 | 210.00 | 210.00 | 200.00 | 203.00 | 203.00 | -1.46% | 1,021,391 |
| Feb 11, 2026 | 204.00 | 207.00 | 203.00 | 206.00 | 206.00 | 0.98% | 457,348 |
| Feb 10, 2026 | 205.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 637,086 |
| Feb 9, 2026 | 210.00 | 211.00 | 202.00 | 202.00 | 202.00 | -1.94% | 519,940 |
| Feb 6, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -1.90% | 650,245 |
| Feb 5, 2026 | 213.00 | 215.00 | 209.00 | 210.00 | 210.00 | -1.41% | 698,237 |
| Feb 4, 2026 | 210.00 | 225.00 | 210.00 | 213.00 | 213.00 | 1.43% | 902,634 |
| Feb 3, 2026 | 214.00 | 218.00 | 210.00 | 210.00 | 210.00 | -1.87% | 888,591 |
| Feb 2, 2026 | 214.00 | 218.00 | 209.00 | 214.00 | 214.00 | -1.38% | 685,596 |
| Jan 30, 2026 | 219.00 | 224.00 | 214.00 | 217.00 | 217.00 | -0.91% | 709,491 |
| Jan 29, 2026 | 217.00 | 224.00 | 214.00 | 219.00 | 219.00 | - | 1,051,300 |
| Jan 28, 2026 | 229.00 | 229.00 | 208.00 | 219.00 | 219.00 | -4.37% | 2,492,320 |
| Jan 27, 2026 | 204.00 | 260.00 | 203.00 | 229.00 | 229.00 | 13.37% | 10,519,883 |
| Jan 26, 2026 | 200.00 | 203.00 | 199.00 | 202.00 | 202.00 | 0.50% | 734,690 |
| Jan 23, 2026 | 201.00 | 202.00 | 198.00 | 201.00 | 201.00 | - | 319,884 |
| Jan 22, 2026 | 201.00 | 203.00 | 198.00 | 201.00 | 201.00 | - | 707,206 |
| Jan 21, 2026 | 203.00 | 204.00 | 199.00 | 201.00 | 201.00 | -0.99% | 372,038 |
| Jan 20, 2026 | 203.00 | 205.00 | 199.00 | 203.00 | 203.00 | - | 379,921 |
| Jan 19, 2026 | 203.00 | 203.00 | 200.00 | 203.00 | 203.00 | - | 464,138 |
| Jan 16, 2026 | 207.00 | 207.00 | 202.00 | 203.00 | 203.00 | -0.98% | 472,892 |
| Jan 15, 2026 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 219,562 |
| Jan 14, 2026 | 205.00 | 207.00 | 203.00 | 205.00 | 205.00 | - | 241,055 |
| Jan 13, 2026 | 206.00 | 208.00 | 203.00 | 205.00 | 205.00 | -0.49% | 399,123 |
| Jan 12, 2026 | 205.00 | 209.00 | 203.00 | 206.00 | 206.00 | 0.49% | 464,278 |
| Jan 9, 2026 | 210.00 | 213.00 | 204.00 | 205.00 | 205.00 | -1.44% | 488,703 |
| Jan 8, 2026 | 213.00 | 213.00 | 208.00 | 208.00 | 208.00 | -2.35% | 311,005 |
| Jan 7, 2026 | 216.00 | 216.00 | 210.00 | 213.00 | 213.00 | -1.39% | 342,702 |
| Jan 6, 2026 | 218.00 | 220.00 | 215.00 | 216.00 | 216.00 | -0.92% | 415,738 |