KPM TECH Co., Ltd. (KOSDAQ:042040)
South Korea · Delayed Price · Currency is KRW 5,580.00
+500.00 (9.84%)
At close: Oct 8, 2026
KPM TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,210.00 | 5,580.00 | 5,180.00 | 5,580.00 | 5,580.00 | 9.84% | 19,596 |
| 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 |
| 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 |