KPM TECH Co., Ltd. (KOSDAQ:042040)
South Korea · Delayed Price · Currency is KRW 4,405.00
-295.00 (-6.28%)
At close: Aug 24, 2026
KPM TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 5,270.00 | 5,350.00 | 5,070.00 | 5,230.00 | 5,230.00 | -1.32% | 18,965 |
| Aug 13, 2026 | 5,430.00 | 5,430.00 | 5,160.00 | 5,300.00 | 5,300.00 | -1.67% | 20,792 |
| Aug 12, 2026 | 5,450.00 | 5,700.00 | 5,270.00 | 5,390.00 | 5,390.00 | -1.28% | 36,326 |
| Aug 11, 2026 | 5,380.00 | 5,540.00 | 5,190.00 | 5,460.00 | 5,460.00 | -1.44% | 42,436 |
| Aug 10, 2026 | 5,750.00 | 6,300.00 | 5,110.00 | 5,540.00 | 5,540.00 | -0.89% | 253,732 |
| Aug 7, 2026 | 4,305.00 | 5,590.00 | 4,200.00 | 5,590.00 | 5,590.00 | 29.85% | 113,392 |
| Aug 6, 2026 | 4,320.00 | 4,400.00 | 4,145.00 | 4,305.00 | 4,305.00 | -0.35% | 16,736 |
| Aug 5, 2026 | 4,165.00 | 4,400.00 | 4,130.00 | 4,320.00 | 4,320.00 | 3.72% | 16,646 |
| 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 |