KPM TECH Co., Ltd. (KOSDAQ:042040)
South Korea · Delayed Price · Currency is KRW 4,880.00
-210.00 (-4.13%)
At close: Oct 30, 2026
KPM TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,915.00 | 5,060.00 | 4,820.00 | 4,880.00 | 4,880.00 | -4.13% | 4,883 |
| Oct 29, 2026 | 5,140.00 | 5,190.00 | 4,990.00 | 5,090.00 | 5,090.00 | -0.97% | 3,599 |
| Oct 28, 2026 | 5,040.00 | 5,190.00 | 5,010.00 | 5,140.00 | 5,140.00 | - | 7,051 |
| Oct 27, 2026 | 5,010.00 | 5,160.00 | 4,985.00 | 5,140.00 | 5,140.00 | 2.59% | 2,672 |
| Oct 26, 2026 | 5,280.00 | 5,280.00 | 5,010.00 | 5,010.00 | 5,010.00 | -3.47% | 2,472 |
| Oct 23, 2026 | 5,190.00 | 5,480.00 | 5,060.00 | 5,190.00 | 5,190.00 | - | 7,053 |
| Oct 22, 2026 | 5,290.00 | 5,290.00 | 5,140.00 | 5,190.00 | 5,190.00 | -2.08% | 3,777 |
| Oct 21, 2026 | 5,430.00 | 5,430.00 | 5,270.00 | 5,300.00 | 5,300.00 | 0.38% | 4,285 |
| Oct 20, 2026 | 5,430.00 | 5,430.00 | 5,280.00 | 5,280.00 | 5,280.00 | -2.04% | 1,815 |
| Oct 19, 2026 | 5,160.00 | 5,400.00 | 5,150.00 | 5,390.00 | 5,390.00 | 2.67% | 5,098 |
| Oct 16, 2026 | 4,915.00 | 5,280.00 | 4,915.00 | 5,250.00 | 5,250.00 | 6.82% | 2,631 |
| Oct 15, 2026 | 5,300.00 | 5,320.00 | 4,905.00 | 4,915.00 | 4,915.00 | -5.84% | 4,149 |
| Oct 14, 2026 | 5,210.00 | 5,320.00 | 5,130.00 | 5,220.00 | 5,220.00 | -0.57% | 3,500 |
| Oct 13, 2026 | 5,450.00 | 5,450.00 | 5,000.00 | 5,250.00 | 5,250.00 | -4.55% | 9,545 |
| Oct 12, 2026 | 5,580.00 | 5,590.00 | 5,330.00 | 5,500.00 | 5,500.00 | -1.43% | 10,087 |
| Oct 8, 2026 | 5,210.00 | 5,580.00 | 5,180.00 | 5,580.00 | 5,580.00 | 9.84% | 18,050 |
| Oct 7, 2026 | 5,030.00 | 5,120.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.99% | 7,837 |
| Oct 6, 2026 | 5,100.00 | 5,100.00 | 4,910.00 | 5,030.00 | 5,030.00 | 0.90% | 987 |
| Oct 2, 2026 | 4,950.00 | 5,110.00 | 4,900.00 | 4,985.00 | 4,985.00 | -0.30% | 1,934 |
| Oct 1, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 1,158 |
| Sep 30, 2026 | 5,010.00 | 5,080.00 | 4,960.00 | 5,000.00 | 5,000.00 | -0.20% | 851 |
| Sep 29, 2026 | 5,100.00 | 5,100.00 | 4,925.00 | 5,010.00 | 5,010.00 | -2.72% | 4,410 |
| Sep 28, 2026 | 5,380.00 | 5,380.00 | 5,000.00 | 5,150.00 | 5,150.00 | 0.78% | 8,116 |
| Sep 23, 2026 | 5,070.00 | 5,110.00 | 5,070.00 | 5,110.00 | 5,110.00 | - | 884 |
| Sep 22, 2026 | 5,130.00 | 5,150.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.97% | 4,021 |
| Sep 21, 2026 | 5,080.00 | 5,280.00 | 5,070.00 | 5,160.00 | 5,160.00 | 1.57% | 7,543 |
| Sep 18, 2026 | 5,290.00 | 5,290.00 | 5,030.00 | 5,080.00 | 5,080.00 | -2.68% | 9,541 |
| Sep 17, 2026 | 4,835.00 | 5,380.00 | 4,660.00 | 5,220.00 | 5,220.00 | 10.83% | 42,955 |
| Sep 16, 2026 | 4,535.00 | 4,710.00 | 4,490.00 | 4,710.00 | 4,710.00 | 3.74% | 5,164 |
| Sep 15, 2026 | 4,595.00 | 4,630.00 | 4,505.00 | 4,540.00 | 4,540.00 | -0.87% | 4,427 |
| Sep 14, 2026 | 4,610.00 | 4,700.00 | 4,570.00 | 4,580.00 | 4,580.00 | -1.93% | 4,126 |
| Sep 11, 2026 | 4,660.00 | 4,835.00 | 4,580.00 | 4,670.00 | 4,670.00 | 0.21% | 11,501 |
| Sep 10, 2026 | 4,635.00 | 4,700.00 | 4,540.00 | 4,660.00 | 4,660.00 | 0.65% | 1,501 |
| Sep 9, 2026 | 4,585.00 | 4,665.00 | 4,580.00 | 4,630.00 | 4,630.00 | 0.22% | 3,292 |
| Sep 8, 2026 | 4,615.00 | 4,790.00 | 4,555.00 | 4,620.00 | 4,620.00 | 0.11% | 2,338 |
| Sep 7, 2026 | 4,575.00 | 4,680.00 | 4,550.00 | 4,615.00 | 4,615.00 | -0.22% | 5,783 |
| Sep 4, 2026 | 4,460.00 | 4,695.00 | 4,450.00 | 4,625.00 | 4,625.00 | 3.01% | 7,628 |
| Sep 3, 2026 | 4,450.00 | 4,550.00 | 4,365.00 | 4,490.00 | 4,490.00 | 0.90% | 11,559 |
| Sep 2, 2026 | 4,555.00 | 4,555.00 | 4,415.00 | 4,450.00 | 4,450.00 | -0.56% | 8,190 |
| Sep 1, 2026 | 4,355.00 | 4,550.00 | 4,285.00 | 4,475.00 | 4,475.00 | 2.76% | 5,571 |
| Aug 31, 2026 | 4,315.00 | 4,415.00 | 4,275.00 | 4,355.00 | 4,355.00 | - | 5,566 |
| Aug 28, 2026 | 4,375.00 | 4,410.00 | 4,310.00 | 4,355.00 | 4,355.00 | -1.14% | 4,226 |
| Aug 27, 2026 | 4,375.00 | 4,420.00 | 4,310.00 | 4,405.00 | 4,405.00 | - | 5,847 |
| Aug 26, 2026 | 4,465.00 | 4,465.00 | 4,310.00 | 4,405.00 | 4,405.00 | 0.11% | 8,423 |
| Aug 25, 2026 | 4,410.00 | 4,420.00 | 4,230.00 | 4,400.00 | 4,400.00 | -0.11% | 8,820 |
| Aug 24, 2026 | 4,645.00 | 4,645.00 | 4,350.00 | 4,405.00 | 4,405.00 | -6.28% | 12,175 |
| Aug 21, 2026 | 4,720.00 | 4,720.00 | 4,480.00 | 4,700.00 | 4,700.00 | -0.21% | 20,221 |
| Aug 20, 2026 | 4,800.00 | 5,020.00 | 4,675.00 | 4,710.00 | 4,710.00 | -1.77% | 25,139 |
| Aug 19, 2026 | 4,835.00 | 5,590.00 | 4,710.00 | 4,795.00 | 4,795.00 | -1.54% | 47,070 |
| Aug 18, 2026 | 5,230.00 | 5,230.00 | 4,785.00 | 4,870.00 | 4,870.00 | -6.88% | 19,884 |