KPM TECH Co., Ltd. (KOSDAQ:042040)
South Korea · Delayed Price · Currency is KRW 980.00
-6.00 (-0.61%)
At close: May 20, 2026
KPM TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 986.00 | 1,024.00 | 952.00 | 980.00 | 980.00 | -0.61% | 110,239 |
| May 19, 2026 | 956.00 | 1,068.00 | 952.00 | 986.00 | 986.00 | 2.28% | 333,098 |
| May 18, 2026 | 1,006.00 | 1,006.00 | 951.00 | 964.00 | 964.00 | -4.37% | 137,458 |
| May 15, 2026 | 1,040.00 | 1,040.00 | 1,007.00 | 1,008.00 | 1,008.00 | -2.89% | 91,307 |
| May 14, 2026 | 1,055.00 | 1,063.00 | 1,033.00 | 1,038.00 | 1,038.00 | -1.61% | 120,878 |
| May 13, 2026 | 1,020.00 | 1,114.00 | 1,010.00 | 1,055.00 | 1,055.00 | 3.94% | 215,548 |
| May 12, 2026 | 1,030.00 | 1,045.00 | 1,002.00 | 1,015.00 | 1,015.00 | -1.46% | 165,489 |
| May 11, 2026 | 1,090.00 | 1,132.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.72% | 171,558 |
| May 8, 2026 | 1,074.00 | 1,094.00 | 1,052.00 | 1,081.00 | 1,081.00 | 1.69% | 125,059 |
| May 7, 2026 | 1,095.00 | 1,095.00 | 1,043.00 | 1,063.00 | 1,063.00 | -2.83% | 191,004 |
| May 6, 2026 | 1,167.00 | 1,215.00 | 1,031.00 | 1,094.00 | 1,094.00 | -6.50% | 826,070 |
| May 4, 2026 | 1,227.00 | 1,228.00 | 1,095.00 | 1,170.00 | 1,170.00 | -4.65% | 504,755 |
| Apr 30, 2026 | 1,616.00 | 1,616.00 | 1,218.00 | 1,227.00 | 1,227.00 | -16.53% | 849,918 |
| Apr 13, 2026 | 1,400.00 | 1,490.00 | 1,340.00 | 1,470.00 | 1,470.00 | 5.76% | 177,357 |
| Apr 10, 2026 | 1,420.00 | 1,440.00 | 1,350.00 | 1,390.00 | 1,390.00 | - | 190,626 |
| Apr 9, 2026 | 1,350.00 | 1,580.00 | 1,350.00 | 1,390.00 | 1,390.00 | 3.73% | 533,759 |
| Apr 8, 2026 | 1,520.00 | 1,520.00 | 1,240.00 | 1,340.00 | 1,340.00 | -11.84% | 591,085 |
| Apr 7, 2026 | 1,550.00 | 1,550.00 | 1,490.00 | 1,520.00 | 1,520.00 | -1.94% | 73,158 |
| Apr 6, 2026 | 1,580.00 | 1,590.00 | 1,530.00 | 1,550.00 | 1,550.00 | -1.90% | 82,787 |
| Apr 3, 2026 | 1,600.00 | 1,630.00 | 1,570.00 | 1,580.00 | 1,580.00 | -1.25% | 35,760 |
| Apr 2, 2026 | 1,640.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,600.00 | -0.62% | 35,521 |
| Apr 1, 2026 | 1,580.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,610.00 | 2.55% | 31,444 |
| Mar 31, 2026 | 1,660.00 | 1,660.00 | 1,560.00 | 1,570.00 | 1,570.00 | -5.42% | 38,248 |
| Mar 30, 2026 | 1,690.00 | 1,690.00 | 1,600.00 | 1,660.00 | 1,660.00 | -0.60% | 54,571 |
| Mar 27, 2026 | 1,720.00 | 1,720.00 | 1,630.00 | 1,670.00 | 1,670.00 | -1.76% | 74,954 |
| Mar 26, 2026 | 1,690.00 | 1,760.00 | 1,670.00 | 1,700.00 | 1,700.00 | 2.41% | 61,131 |
| Mar 25, 2026 | 1,650.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,660.00 | 2.47% | 79,165 |
| Mar 24, 2026 | 1,690.00 | 1,740.00 | 1,600.00 | 1,620.00 | 1,620.00 | -2.99% | 119,375 |
| Mar 23, 2026 | 1,670.00 | 1,860.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.60% | 164,529 |
| Mar 20, 2026 | 1,700.00 | 1,740.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.59% | 53,212 |
| Mar 19, 2026 | 1,730.00 | 1,750.00 | 1,670.00 | 1,690.00 | 1,690.00 | -1.74% | 51,383 |
| Mar 18, 2026 | 1,660.00 | 1,950.00 | 1,660.00 | 1,720.00 | 1,720.00 | 4.88% | 528,044 |
| Mar 17, 2026 | 1,680.00 | 1,680.00 | 1,620.00 | 1,640.00 | 1,640.00 | -1.80% | 70,677 |
| Mar 16, 2026 | 1,740.00 | 1,750.00 | 1,620.00 | 1,670.00 | 1,670.00 | -5.11% | 120,999 |
| Mar 13, 2026 | 1,800.00 | 1,810.00 | 1,720.00 | 1,760.00 | 1,760.00 | -2.22% | 64,603 |
| Mar 12, 2026 | 1,950.00 | 1,980.00 | 1,770.00 | 1,800.00 | 1,800.00 | -5.76% | 151,498 |
| Mar 11, 2026 | 1,670.00 | 2,000.00 | 1,650.00 | 1,910.00 | 1,910.00 | 15.06% | 872,782 |
| Mar 10, 2026 | 1,600.00 | 1,820.00 | 1,600.00 | 1,660.00 | 1,660.00 | 3.75% | 65,185 |
| Mar 9, 2026 | 1,520.00 | 1,670.00 | 1,520.00 | 1,600.00 | 1,600.00 | -3.03% | 41,178 |
| Mar 6, 2026 | 1,670.00 | 1,680.00 | 1,600.00 | 1,650.00 | 1,650.00 | -1.20% | 31,779 |
| Mar 5, 2026 | 1,570.00 | 1,670.00 | 1,560.00 | 1,670.00 | 1,670.00 | 6.37% | 86,509 |
| Mar 4, 2026 | 1,700.00 | 1,700.00 | 1,530.00 | 1,570.00 | 1,570.00 | -8.72% | 118,637 |
| Mar 3, 2026 | 1,660.00 | 1,780.00 | 1,640.00 | 1,720.00 | 1,720.00 | 2.99% | 174,057 |
| Feb 27, 2026 | 1,710.00 | 1,710.00 | 1,640.00 | 1,670.00 | 1,670.00 | -1.18% | 98,911 |
| Feb 26, 2026 | 1,740.00 | 1,800.00 | 1,680.00 | 1,690.00 | 1,690.00 | -1.17% | 113,656 |
| Feb 25, 2026 | 1,670.00 | 2,020.00 | 1,670.00 | 1,710.00 | 1,710.00 | 2.40% | 1,008,603 |
| Feb 24, 2026 | 1,680.00 | 1,720.00 | 1,640.00 | 1,670.00 | 1,670.00 | 1.21% | 123,568 |
| Feb 23, 2026 | 1,700.00 | 1,700.00 | 1,640.00 | 1,650.00 | 1,650.00 | -2.94% | 179,650 |
| Feb 20, 2026 | 1,740.00 | 1,750.00 | 1,690.00 | 1,700.00 | 1,700.00 | -2.30% | 173,889 |
| Feb 19, 2026 | 1,930.00 | 1,930.00 | 1,680.00 | 1,740.00 | 1,740.00 | -10.31% | 382,102 |