KPM TECH Co., Ltd. (KOSDAQ:042040)
South Korea · Delayed Price · Currency is KRW 255.00
-2.00 (-0.78%)
Last updated: Sep 12, 2025, 9:00 AM KST
KPM TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 246.00 | 252.00 | 246.00 | 249.00 | 249.00 | - | 191,125 |
| Sep 2, 2025 | 248.00 | 249.00 | 245.00 | 249.00 | 249.00 | 0.81% | 147,099 |
| Sep 1, 2025 | 253.00 | 253.00 | 243.00 | 247.00 | 247.00 | -2.37% | 582,307 |
| Aug 29, 2025 | 254.00 | 254.00 | 250.00 | 253.00 | 253.00 | -0.39% | 284,223 |
| Aug 28, 2025 | 253.00 | 256.00 | 251.00 | 254.00 | 254.00 | 0.40% | 163,818 |
| Aug 27, 2025 | 254.00 | 256.00 | 252.00 | 253.00 | 253.00 | -1.17% | 252,228 |
| Aug 26, 2025 | 257.00 | 257.00 | 252.00 | 256.00 | 256.00 | - | 231,253 |
| Aug 25, 2025 | 259.00 | 261.00 | 256.00 | 256.00 | 256.00 | -1.16% | 221,028 |
| Aug 22, 2025 | 262.00 | 263.00 | 249.00 | 259.00 | 259.00 | 1.57% | 713,661 |
| Aug 21, 2025 | 245.00 | 256.00 | 244.00 | 255.00 | 255.00 | 4.08% | 324,337 |
| Aug 20, 2025 | 245.00 | 245.00 | 238.00 | 245.00 | 245.00 | - | 315,417 |
| Aug 19, 2025 | 244.00 | 247.00 | 240.00 | 245.00 | 245.00 | 0.41% | 426,332 |
| Aug 18, 2025 | 253.00 | 253.00 | 244.00 | 244.00 | 244.00 | -3.56% | 563,885 |
| Aug 14, 2025 | 257.00 | 257.00 | 252.00 | 253.00 | 253.00 | -1.56% | 274,027 |
| Aug 13, 2025 | 254.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.18% | 194,975 |
| Aug 12, 2025 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | -0.78% | 397,970 |
| Aug 11, 2025 | 255.00 | 260.00 | 252.00 | 256.00 | 256.00 | 1.19% | 466,458 |
| Aug 8, 2025 | 252.00 | 256.00 | 250.00 | 253.00 | 253.00 | 0.40% | 323,477 |
| Aug 7, 2025 | 254.00 | 254.00 | 247.00 | 252.00 | 252.00 | -0.79% | 313,886 |
| Aug 6, 2025 | 259.00 | 259.00 | 252.00 | 254.00 | 254.00 | -2.31% | 254,469 |
| Aug 5, 2025 | 248.00 | 262.00 | 248.00 | 260.00 | 260.00 | 4.42% | 415,465 |
| Aug 4, 2025 | 243.00 | 250.00 | 240.00 | 249.00 | 249.00 | 2.47% | 452,181 |
| Aug 1, 2025 | 253.00 | 253.00 | 240.00 | 243.00 | 243.00 | -4.33% | 593,262 |
| Jul 31, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 374,318 |
| Jul 30, 2025 | 253.00 | 256.00 | 252.00 | 254.00 | 254.00 | - | 276,533 |
| Jul 29, 2025 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | - | 415,437 |
| Jul 28, 2025 | 254.00 | 256.00 | 247.00 | 254.00 | 254.00 | - | 701,481 |
| Jul 25, 2025 | 258.00 | 259.00 | 252.00 | 254.00 | 254.00 | -1.55% | 593,399 |
| Jul 24, 2025 | 259.00 | 261.00 | 256.00 | 258.00 | 258.00 | -0.39% | 362,092 |
| Jul 23, 2025 | 264.00 | 265.00 | 259.00 | 259.00 | 259.00 | -1.89% | 635,355 |
| Jul 22, 2025 | 273.00 | 273.00 | 263.00 | 264.00 | 264.00 | -3.30% | 671,768 |
| Jul 21, 2025 | 270.00 | 274.00 | 267.00 | 273.00 | 273.00 | 0.74% | 357,275 |
| Jul 18, 2025 | 271.00 | 275.00 | 269.00 | 271.00 | 271.00 | 0.37% | 411,360 |
| Jul 17, 2025 | 273.00 | 275.00 | 267.00 | 270.00 | 270.00 | -1.82% | 863,242 |
| Jul 16, 2025 | 277.00 | 278.00 | 271.00 | 275.00 | 275.00 | -0.72% | 785,211 |
| Jul 15, 2025 | 280.00 | 284.00 | 273.00 | 277.00 | 277.00 | -1.42% | 1,416,731 |
| Jul 14, 2025 | 271.00 | 301.00 | 267.00 | 281.00 | 281.00 | 3.69% | 8,047,528 |
| Jul 11, 2025 | 270.00 | 277.00 | 270.00 | 271.00 | 271.00 | -0.37% | 595,905 |
| Jul 10, 2025 | 272.00 | 274.00 | 268.00 | 272.00 | 272.00 | - | 500,492 |
| Jul 9, 2025 | 266.00 | 273.00 | 266.00 | 272.00 | 272.00 | 1.12% | 510,789 |
| Jul 8, 2025 | 270.00 | 272.00 | 265.00 | 269.00 | 269.00 | -0.37% | 721,505 |
| Jul 7, 2025 | 274.00 | 274.00 | 267.00 | 270.00 | 270.00 | -0.37% | 689,238 |
| Jul 4, 2025 | 277.00 | 278.00 | 270.00 | 271.00 | 271.00 | -2.17% | 1,454,502 |