KPM TECH Co., Ltd. (KOSDAQ:042040)
South Korea · Delayed Price · Currency is KRW 4,055.00
-120.00 (-2.87%)
At close: Jun 30, 2026
KPM TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 4,295.00 | 4,380.00 | 4,035.00 | 4,055.00 | 4,055.00 | -2.87% | 18,224 |
| Jun 29, 2026 | 4,250.00 | 4,430.00 | 4,150.00 | 4,175.00 | 4,175.00 | -2.34% | 29,908 |
| Jun 26, 2026 | 6,000.00 | 6,000.00 | 4,200.00 | 4,275.00 | 4,275.00 | -42.92% | 68,943 |
| May 28, 2026 | 8,010.00 | 8,330.00 | 7,250.00 | 7,490.00 | 7,490.00 | -6.14% | 44,647 |
| May 27, 2026 | 9,600.00 | 9,630.00 | 7,980.00 | 7,980.00 | 7,980.00 | -16.88% | 45,257 |
| May 26, 2026 | 9,920.00 | 9,920.00 | 9,570.00 | 9,600.00 | 9,600.00 | -0.52% | 7,844 |
| May 22, 2026 | 9,640.00 | 10,130.00 | 9,600.00 | 9,650.00 | 9,650.00 | 0.10% | 9,211 |
| May 21, 2026 | 9,750.00 | 9,980.00 | 9,640.00 | 9,640.00 | 9,640.00 | -1.63% | 16,324 |
| May 20, 2026 | 9,860.00 | 10,240.00 | 9,520.00 | 9,800.00 | 9,800.00 | -0.61% | 11,024 |
| May 19, 2026 | 9,560.00 | 10,680.00 | 9,520.00 | 9,860.00 | 9,860.00 | 2.28% | 33,309 |
| May 18, 2026 | 10,060.00 | 10,060.00 | 9,510.00 | 9,640.00 | 9,640.00 | -4.37% | 13,745 |
| May 15, 2026 | 10,400.00 | 10,400.00 | 10,070.00 | 10,080.00 | 10,080.00 | -2.89% | 9,130 |
| May 14, 2026 | 10,550.00 | 10,630.00 | 10,330.00 | 10,380.00 | 10,380.00 | -1.61% | 12,087 |
| May 13, 2026 | 10,200.00 | 11,140.00 | 10,100.00 | 10,550.00 | 10,550.00 | 3.94% | 21,554 |
| May 12, 2026 | 10,300.00 | 10,450.00 | 10,020.00 | 10,150.00 | 10,150.00 | -1.46% | 16,548 |
| May 11, 2026 | 10,900.00 | 11,320.00 | 10,300.00 | 10,300.00 | 10,300.00 | -4.72% | 17,155 |
| May 8, 2026 | 10,740.00 | 10,940.00 | 10,520.00 | 10,810.00 | 10,810.00 | 1.69% | 12,505 |
| May 7, 2026 | 10,950.00 | 10,950.00 | 10,430.00 | 10,630.00 | 10,630.00 | -2.83% | 19,100 |
| May 6, 2026 | 11,670.00 | 12,150.00 | 10,310.00 | 10,940.00 | 10,940.00 | -6.50% | 82,607 |
| May 4, 2026 | 12,270.00 | 12,280.00 | 10,950.00 | 11,700.00 | 11,700.00 | -4.65% | 50,475 |
| Apr 30, 2026 | 16,160.00 | 16,160.00 | 12,180.00 | 12,270.00 | 12,270.00 | -16.53% | 84,991 |
| Apr 13, 2026 | 14,000.00 | 14,900.00 | 13,400.00 | 14,700.00 | 14,700.00 | 5.76% | 17,735 |
| Apr 10, 2026 | 14,200.00 | 14,400.00 | 13,500.00 | 13,900.00 | 13,900.00 | - | 19,062 |
| Apr 9, 2026 | 13,500.00 | 15,800.00 | 13,500.00 | 13,900.00 | 13,900.00 | 3.73% | 53,375 |
| Apr 8, 2026 | 15,200.00 | 15,200.00 | 12,400.00 | 13,400.00 | 13,400.00 | -11.84% | 59,108 |
| Apr 7, 2026 | 15,500.00 | 15,500.00 | 14,900.00 | 15,200.00 | 15,200.00 | -1.94% | 7,315 |
| Apr 6, 2026 | 15,800.00 | 15,900.00 | 15,300.00 | 15,500.00 | 15,500.00 | -1.90% | 8,278 |
| Apr 3, 2026 | 16,000.00 | 16,300.00 | 15,700.00 | 15,800.00 | 15,800.00 | -1.25% | 3,576 |
| Apr 2, 2026 | 16,400.00 | 16,400.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.62% | 3,552 |
| Apr 1, 2026 | 15,800.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | 2.55% | 3,144 |
| Mar 31, 2026 | 16,600.00 | 16,600.00 | 15,600.00 | 15,700.00 | 15,700.00 | -5.42% | 3,824 |
| Mar 30, 2026 | 16,900.00 | 16,900.00 | 16,000.00 | 16,600.00 | 16,600.00 | -0.60% | 5,457 |
| Mar 27, 2026 | 17,200.00 | 17,200.00 | 16,300.00 | 16,700.00 | 16,700.00 | -1.76% | 7,495 |
| Mar 26, 2026 | 16,900.00 | 17,600.00 | 16,700.00 | 17,000.00 | 17,000.00 | 2.41% | 6,113 |
| Mar 25, 2026 | 16,500.00 | 16,800.00 | 16,200.00 | 16,600.00 | 16,600.00 | 2.47% | 7,916 |
| Mar 24, 2026 | 16,900.00 | 17,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | -2.99% | 11,937 |
| Mar 23, 2026 | 16,700.00 | 18,600.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.60% | 16,452 |
| Mar 20, 2026 | 17,000.00 | 17,400.00 | 16,600.00 | 16,800.00 | 16,800.00 | -0.59% | 5,321 |
| Mar 19, 2026 | 17,300.00 | 17,500.00 | 16,700.00 | 16,900.00 | 16,900.00 | -1.74% | 5,138 |
| Mar 18, 2026 | 16,600.00 | 19,500.00 | 16,600.00 | 17,200.00 | 17,200.00 | 4.88% | 52,804 |
| Mar 17, 2026 | 16,800.00 | 16,800.00 | 16,200.00 | 16,400.00 | 16,400.00 | -1.80% | 7,067 |
| Mar 16, 2026 | 17,400.00 | 17,500.00 | 16,200.00 | 16,700.00 | 16,700.00 | -5.11% | 12,099 |
| Mar 13, 2026 | 18,000.00 | 18,100.00 | 17,200.00 | 17,600.00 | 17,600.00 | -2.22% | 6,460 |
| Mar 12, 2026 | 19,500.00 | 19,800.00 | 17,700.00 | 18,000.00 | 18,000.00 | -5.76% | 15,149 |
| Mar 11, 2026 | 16,700.00 | 20,000.00 | 16,500.00 | 19,100.00 | 19,100.00 | 15.06% | 87,278 |
| Mar 10, 2026 | 16,000.00 | 18,200.00 | 16,000.00 | 16,600.00 | 16,600.00 | 3.75% | 6,518 |
| Mar 9, 2026 | 15,200.00 | 16,700.00 | 15,200.00 | 16,000.00 | 16,000.00 | -3.03% | 4,117 |
| Mar 6, 2026 | 16,700.00 | 16,800.00 | 16,000.00 | 16,500.00 | 16,500.00 | -1.20% | 3,177 |
| Mar 5, 2026 | 15,700.00 | 16,700.00 | 15,600.00 | 16,700.00 | 16,700.00 | 6.37% | 8,650 |
| Mar 4, 2026 | 17,000.00 | 17,000.00 | 15,300.00 | 15,700.00 | 15,700.00 | -8.72% | 11,863 |