KEM Tech Corp. (KOSDAQ:106080)
South Korea · Delayed Price · Currency is KRW 676.00
-24.00 (-3.43%)
At close: Jan 23, 2026
KEM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 700.00 | 707.00 | 673.00 | 676.00 | 676.00 | -3.43% | 346,935 |
| Jan 22, 2026 | 683.00 | 717.00 | 660.00 | 700.00 | 700.00 | 2.49% | 444,906 |
| Jan 21, 2026 | 708.00 | 708.00 | 666.00 | 683.00 | 683.00 | -3.53% | 484,619 |
| Jan 20, 2026 | 729.00 | 732.00 | 657.00 | 708.00 | 708.00 | -2.07% | 778,811 |
| Jan 19, 2026 | 560.00 | 729.00 | 543.00 | 723.00 | 723.00 | 7.11% | 2,667,601 |
| Jan 16, 2026 | 734.00 | 734.00 | 601.00 | 675.00 | 675.00 | -8.04% | 1,446,122 |
| Jan 15, 2026 | 765.00 | 783.00 | 710.00 | 734.00 | 734.00 | -4.05% | 867,470 |
| Jan 14, 2026 | 828.00 | 839.00 | 749.00 | 765.00 | 765.00 | -6.48% | 733,576 |
| Jan 13, 2026 | 889.00 | 889.00 | 777.00 | 818.00 | 818.00 | -5.98% | 567,295 |
| Jan 12, 2026 | 890.00 | 898.00 | 870.00 | 870.00 | 870.00 | -3.12% | 150,604 |
| Jan 9, 2026 | 898.00 | 902.00 | 861.00 | 898.00 | 898.00 | -0.33% | 173,633 |
| Jan 8, 2026 | 918.00 | 935.00 | 874.00 | 901.00 | 901.00 | -1.85% | 245,962 |
| Jan 7, 2026 | 943.00 | 969.00 | 901.00 | 918.00 | 918.00 | -2.65% | 82,255 |
| Jan 6, 2026 | 938.00 | 970.00 | 935.00 | 943.00 | 943.00 | - | 185,307 |
| Jan 5, 2026 | 926.00 | 975.00 | 926.00 | 943.00 | 943.00 | 1.95% | 522,624 |
| Jan 2, 2026 | 888.00 | 940.00 | 888.00 | 925.00 | 925.00 | 4.05% | 203,329 |
| Dec 30, 2025 | 890.00 | 924.00 | 880.00 | 889.00 | 889.00 | -0.11% | 173,413 |
| Dec 29, 2025 | 846.00 | 916.00 | 823.00 | 890.00 | 890.00 | 5.08% | 306,263 |
| Dec 26, 2025 | 865.00 | 878.00 | 832.00 | 847.00 | 847.00 | -2.08% | 216,598 |
| Dec 24, 2025 | 876.00 | 889.00 | 863.00 | 865.00 | 865.00 | -1.14% | 123,731 |
| Dec 23, 2025 | 941.00 | 958.00 | 870.00 | 875.00 | 875.00 | -7.01% | 641,864 |
| Dec 22, 2025 | 970.00 | 996.00 | 936.00 | 941.00 | 941.00 | -2.99% | 324,730 |
| Dec 19, 2025 | 970.00 | 988.00 | 942.00 | 970.00 | 970.00 | - | 207,402 |
| Dec 18, 2025 | 988.00 | 998.00 | 962.00 | 970.00 | 970.00 | -1.82% | 158,746 |
| Dec 17, 2025 | 986.00 | 1,013.00 | 978.00 | 988.00 | 988.00 | 0.30% | 167,160 |
| Dec 16, 2025 | 1,017.00 | 1,017.00 | 985.00 | 985.00 | 985.00 | -3.15% | 270,160 |
| Dec 15, 2025 | 1,010.00 | 1,047.00 | 995.00 | 1,017.00 | 1,017.00 | 0.69% | 364,249 |
| Dec 12, 2025 | 1,007.00 | 1,024.00 | 991.00 | 1,010.00 | 1,010.00 | -0.59% | 385,189 |
| Dec 11, 2025 | 979.00 | 1,047.00 | 979.00 | 1,016.00 | 1,016.00 | 3.78% | 668,727 |
| Dec 10, 2025 | 1,000.00 | 1,012.00 | 950.00 | 979.00 | 979.00 | -2.49% | 416,153 |
| Dec 9, 2025 | 950.00 | 1,089.00 | 940.00 | 1,004.00 | 1,004.00 | 5.13% | 1,769,683 |
| Dec 8, 2025 | 978.00 | 978.00 | 952.00 | 955.00 | 955.00 | -2.35% | 308,292 |
| Dec 5, 2025 | 1,001.00 | 1,004.00 | 975.00 | 978.00 | 978.00 | -1.71% | 345,630 |
| Dec 4, 2025 | 1,005.00 | 1,020.00 | 985.00 | 995.00 | 995.00 | -1.00% | 267,121 |
| Dec 3, 2025 | 1,030.00 | 1,059.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.05% | 443,608 |
| Dec 2, 2025 | 994.00 | 1,064.00 | 994.00 | 1,026.00 | 1,026.00 | 3.01% | 662,044 |
| Dec 1, 2025 | 1,016.00 | 1,025.00 | 996.00 | 996.00 | 996.00 | -1.97% | 385,555 |
| Nov 28, 2025 | 1,007.00 | 1,069.00 | 1,007.00 | 1,016.00 | 1,016.00 | -0.20% | 407,572 |
| Nov 27, 2025 | 1,000.00 | 1,079.00 | 965.00 | 1,018.00 | 1,018.00 | 3.25% | 1,074,180 |
| Nov 26, 2025 | 975.00 | 990.00 | 946.00 | 986.00 | 986.00 | 0.82% | 682,568 |
| Nov 25, 2025 | 1,050.00 | 1,058.00 | 965.00 | 978.00 | 978.00 | -5.32% | 1,077,017 |
| Nov 24, 2025 | 1,110.00 | 1,122.00 | 1,025.00 | 1,033.00 | 1,033.00 | -5.06% | 1,094,879 |
| Nov 21, 2025 | 1,158.00 | 1,158.00 | 1,065.00 | 1,088.00 | 1,088.00 | -6.53% | 1,154,000 |
| Nov 20, 2025 | 1,185.00 | 1,219.00 | 1,160.00 | 1,164.00 | 1,164.00 | -2.35% | 776,841 |
| Nov 19, 2025 | 1,240.00 | 1,245.00 | 1,189.00 | 1,192.00 | 1,192.00 | -4.26% | 546,733 |
| Nov 18, 2025 | 1,296.00 | 1,349.00 | 1,224.00 | 1,245.00 | 1,245.00 | -3.94% | 889,801 |
| Nov 17, 2025 | 1,292.00 | 1,351.00 | 1,290.00 | 1,296.00 | 1,296.00 | -4.14% | 788,650 |
| Nov 14, 2025 | 1,432.00 | 1,432.00 | 1,343.00 | 1,352.00 | 1,352.00 | -5.59% | 1,391,624 |
| Nov 13, 2025 | 1,452.00 | 1,495.00 | 1,415.00 | 1,432.00 | 1,432.00 | -1.38% | 1,772,155 |
| Nov 12, 2025 | 1,410.00 | 1,595.00 | 1,398.00 | 1,452.00 | 1,452.00 | 10.76% | 14,643,390 |