KPM TECH Co., Ltd. (KOSDAQ:042040)
South Korea · Delayed Price · Currency is KRW 217.00
-2.00 (-0.91%)
At close: Jan 30, 2026
KPM TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 218.00 | 224.00 | 218.00 | 218.00 | 218.00 | - | 417,149 |
| Jan 2, 2026 | 214.00 | 223.00 | 213.00 | 218.00 | 218.00 | 1.87% | 466,297 |
| Dec 30, 2025 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | - | 224,458 |
| Dec 29, 2025 | 211.00 | 217.00 | 211.00 | 214.00 | 214.00 | 0.47% | 192,588 |
| Dec 26, 2025 | 211.00 | 213.00 | 210.00 | 213.00 | 213.00 | 0.95% | 213,026 |
| Dec 24, 2025 | 212.00 | 216.00 | 209.00 | 211.00 | 211.00 | -1.40% | 359,704 |
| Dec 23, 2025 | 213.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 149,311 |
| Dec 22, 2025 | 214.00 | 218.00 | 213.00 | 214.00 | 214.00 | -0.93% | 208,887 |
| Dec 19, 2025 | 213.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.93% | 170,902 |
| Dec 18, 2025 | 219.00 | 219.00 | 212.00 | 214.00 | 214.00 | -1.38% | 382,709 |
| Dec 17, 2025 | 216.00 | 221.00 | 215.00 | 217.00 | 217.00 | -0.46% | 337,524 |
| Dec 16, 2025 | 217.00 | 219.00 | 215.00 | 218.00 | 218.00 | -0.46% | 264,852 |
| Dec 15, 2025 | 221.00 | 221.00 | 217.00 | 219.00 | 219.00 | -0.90% | 299,037 |
| Dec 12, 2025 | 222.00 | 225.00 | 221.00 | 221.00 | 221.00 | -0.45% | 176,246 |
| Dec 11, 2025 | 227.00 | 227.00 | 221.00 | 222.00 | 222.00 | -0.89% | 321,521 |
| Dec 10, 2025 | 244.00 | 244.00 | 223.00 | 224.00 | 224.00 | -3.03% | 602,461 |
| Dec 9, 2025 | 225.00 | 240.00 | 221.00 | 231.00 | 231.00 | 5.00% | 1,047,985 |
| Dec 8, 2025 | 221.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.45% | 249,248 |
| Dec 5, 2025 | 221.00 | 224.00 | 219.00 | 221.00 | 221.00 | - | 242,306 |
| Dec 4, 2025 | 228.00 | 233.00 | 221.00 | 221.00 | 221.00 | -3.07% | 1,000,799 |
| Dec 3, 2025 | 226.00 | 238.00 | 225.00 | 228.00 | 228.00 | 0.88% | 626,250 |
| Dec 2, 2025 | 214.00 | 248.00 | 213.00 | 226.00 | 226.00 | 5.61% | 3,614,467 |
| Dec 1, 2025 | 215.00 | 217.00 | 213.00 | 214.00 | 214.00 | -1.38% | 178,156 |
| Nov 28, 2025 | 210.00 | 217.00 | 208.00 | 217.00 | 217.00 | 3.33% | 563,114 |
| Nov 27, 2025 | 211.00 | 213.00 | 209.00 | 210.00 | 210.00 | -0.47% | 293,120 |
| Nov 26, 2025 | 206.00 | 215.00 | 206.00 | 211.00 | 211.00 | 2.43% | 496,281 |
| Nov 25, 2025 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.48% | 147,184 |
| Nov 24, 2025 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | -1.43% | 101,646 |
| Nov 21, 2025 | 211.00 | 211.00 | 206.00 | 210.00 | 210.00 | -1.41% | 300,131 |
| Nov 20, 2025 | 213.00 | 215.00 | 210.00 | 213.00 | 213.00 | 1.43% | 273,686 |
| Nov 19, 2025 | 208.00 | 218.00 | 203.00 | 210.00 | 210.00 | 0.48% | 573,088 |