KPM TECH Co., Ltd. (KOSDAQ:042040)
South Korea · Delayed Price · Currency is KRW 4,115.00
+85.00 (2.11%)
At close: Aug 3, 2026
KPM TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4,085.00 | 4,370.00 | 4,085.00 | 4,165.00 | 4,165.00 | 1.22% | 19,762 |
| Aug 3, 2026 | 3,865.00 | 4,245.00 | 3,865.00 | 4,115.00 | 4,115.00 | 2.11% | 13,878 |
| Jul 31, 2026 | 3,970.00 | 4,130.00 | 3,775.00 | 4,030.00 | 4,030.00 | 5.08% | 41,816 |
| Jul 30, 2026 | 4,040.00 | 4,055.00 | 3,760.00 | 3,835.00 | 3,835.00 | -2.91% | 35,318 |
| Jul 29, 2026 | 4,040.00 | 4,390.00 | 3,785.00 | 3,950.00 | 3,950.00 | 4.50% | 59,001 |
| Jul 28, 2026 | 4,230.00 | 4,230.00 | 3,720.00 | 3,780.00 | 3,780.00 | -10.64% | 22,525 |
| Jul 27, 2026 | 4,230.00 | 4,470.00 | 4,095.00 | 4,230.00 | 4,230.00 | -0.82% | 30,007 |
| Jul 24, 2026 | 4,310.00 | 4,380.00 | 4,180.00 | 4,265.00 | 4,265.00 | -0.81% | 34,374 |
| Jul 23, 2026 | 4,285.00 | 4,305.00 | 4,015.00 | 4,300.00 | 4,300.00 | 1.42% | 29,950 |
| Jul 22, 2026 | 4,070.00 | 4,250.00 | 4,050.00 | 4,240.00 | 4,240.00 | 4.69% | 21,692 |
| Jul 21, 2026 | 4,205.00 | 4,210.00 | 3,885.00 | 4,050.00 | 4,050.00 | -5.15% | 33,562 |
| Jul 20, 2026 | 4,790.00 | 4,835.00 | 4,165.00 | 4,270.00 | 4,270.00 | -6.46% | 63,570 |
| Jul 16, 2026 | 4,300.00 | 4,755.00 | 4,200.00 | 4,565.00 | 4,565.00 | 4.94% | 75,695 |
| Jul 15, 2026 | 4,295.00 | 4,540.00 | 4,120.00 | 4,350.00 | 4,350.00 | 1.40% | 53,732 |
| Jul 14, 2026 | 4,550.00 | 4,555.00 | 4,100.00 | 4,290.00 | 4,290.00 | -0.35% | 52,507 |
| Jul 13, 2026 | 5,680.00 | 5,680.00 | 4,305.00 | 4,305.00 | 4,305.00 | -21.87% | 223,403 |
| Jul 10, 2026 | 5,750.00 | 6,630.00 | 5,480.00 | 5,510.00 | 5,510.00 | -4.17% | 356,635 |
| Jul 9, 2026 | 5,400.00 | 7,430.00 | 5,220.00 | 5,750.00 | 5,750.00 | - | 1,036,172 |
| Jul 8, 2026 | 5,690.00 | 7,800.00 | 5,510.00 | 5,750.00 | 5,750.00 | -4.17% | 1,354,637 |
| Jul 7, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 29.87% | 35,607 |
| Jul 6, 2026 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 29.96% | 19,687 |
| Jul 3, 2026 | 3,570.00 | 3,680.00 | 3,435.00 | 3,555.00 | 3,555.00 | -0.14% | 13,965 |
| Jul 2, 2026 | 3,710.00 | 3,845.00 | 3,545.00 | 3,560.00 | 3,560.00 | -4.04% | 17,656 |
| Jul 1, 2026 | 3,655.00 | 3,995.00 | 3,655.00 | 3,710.00 | 3,710.00 | -8.51% | 40,257 |
| 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 |