KEM Tech Corp. (KOSDAQ:106080)
South Korea · Delayed Price · Currency is KRW 1,712.00
+8.00 (0.47%)
At close: Sep 19, 2025
KEM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,690.00 | 1,778.00 | 1,650.00 | 1,712.00 | 1,712.00 | 0.47% | 103,141 |
| Sep 18, 2025 | 1,729.00 | 1,729.00 | 1,668.00 | 1,704.00 | 1,704.00 | -1.39% | 78,832 |
| Sep 17, 2025 | 1,701.00 | 1,750.00 | 1,690.00 | 1,728.00 | 1,728.00 | 1.65% | 58,783 |
| Sep 16, 2025 | 1,767.00 | 1,795.00 | 1,675.00 | 1,700.00 | 1,700.00 | -3.79% | 94,419 |
| Sep 15, 2025 | 1,807.00 | 1,833.00 | 1,740.00 | 1,767.00 | 1,767.00 | -1.01% | 68,281 |
| Sep 12, 2025 | 1,775.00 | 1,827.00 | 1,720.00 | 1,785.00 | 1,785.00 | -0.67% | 96,361 |
| Sep 11, 2025 | 1,787.00 | 1,818.00 | 1,760.00 | 1,797.00 | 1,797.00 | 0.56% | 133,259 |
| Sep 10, 2025 | 1,840.00 | 1,855.00 | 1,770.00 | 1,787.00 | 1,787.00 | -4.44% | 135,313 |
| Sep 9, 2025 | 1,920.00 | 1,920.00 | 1,796.00 | 1,870.00 | 1,870.00 | -0.53% | 160,051 |
| Sep 8, 2025 | 1,940.00 | 1,940.00 | 1,802.00 | 1,880.00 | 1,880.00 | -2.54% | 175,005 |
| Sep 5, 2025 | 1,835.00 | 1,930.00 | 1,787.00 | 1,929.00 | 1,929.00 | 6.05% | 151,461 |
| Sep 4, 2025 | 1,837.00 | 1,850.00 | 1,794.00 | 1,819.00 | 1,819.00 | 0.22% | 117,378 |
| Sep 3, 2025 | 1,636.00 | 1,899.00 | 1,636.00 | 1,815.00 | 1,815.00 | 10.94% | 573,495 |
| Sep 2, 2025 | 1,625.00 | 1,680.00 | 1,593.00 | 1,636.00 | 1,636.00 | 0.37% | 149,175 |
| Sep 1, 2025 | 1,629.00 | 1,648.00 | 1,585.00 | 1,630.00 | 1,630.00 | - | 76,202 |
| Aug 29, 2025 | 1,681.00 | 1,702.00 | 1,600.00 | 1,630.00 | 1,630.00 | -2.80% | 176,351 |
| Aug 28, 2025 | 1,700.00 | 1,700.00 | 1,652.00 | 1,677.00 | 1,677.00 | 0.72% | 73,700 |
| Aug 27, 2025 | 1,710.00 | 1,710.00 | 1,645.00 | 1,665.00 | 1,665.00 | - | 104,313 |
| Aug 26, 2025 | 1,690.00 | 1,747.00 | 1,664.00 | 1,665.00 | 1,665.00 | -1.48% | 60,646 |
| Aug 25, 2025 | 1,747.00 | 1,747.00 | 1,670.00 | 1,690.00 | 1,690.00 | - | 49,466 |
| Aug 22, 2025 | 1,689.00 | 1,714.00 | 1,678.00 | 1,690.00 | 1,690.00 | 0.06% | 65,299 |
| Aug 21, 2025 | 1,790.00 | 1,790.00 | 1,685.00 | 1,689.00 | 1,689.00 | -5.11% | 154,175 |
| Aug 20, 2025 | 1,820.00 | 1,820.00 | 1,701.00 | 1,780.00 | 1,780.00 | -2.20% | 139,813 |
| Aug 19, 2025 | 1,812.00 | 1,850.00 | 1,775.00 | 1,820.00 | 1,820.00 | 0.44% | 87,021 |
| Aug 18, 2025 | 1,843.00 | 1,860.00 | 1,800.00 | 1,812.00 | 1,812.00 | -1.68% | 69,684 |
| Aug 14, 2025 | 1,825.00 | 1,894.00 | 1,808.00 | 1,843.00 | 1,843.00 | -0.70% | 83,447 |
| Aug 13, 2025 | 1,868.00 | 1,925.00 | 1,818.00 | 1,856.00 | 1,856.00 | -0.75% | 161,373 |
| Aug 12, 2025 | 1,884.00 | 1,915.00 | 1,833.00 | 1,870.00 | 1,870.00 | -1.58% | 181,575 |
| Aug 11, 2025 | 1,933.00 | 1,933.00 | 1,836.00 | 1,900.00 | 1,900.00 | -0.26% | 88,578 |
| Aug 8, 2025 | 1,965.00 | 1,985.00 | 1,890.00 | 1,905.00 | 1,905.00 | -1.30% | 75,516 |
| Aug 7, 2025 | 1,903.00 | 1,990.00 | 1,889.00 | 1,930.00 | 1,930.00 | 1.42% | 201,271 |
| Aug 6, 2025 | 1,930.00 | 1,953.00 | 1,869.00 | 1,903.00 | 1,903.00 | -0.37% | 178,349 |
| Aug 5, 2025 | 2,015.00 | 2,015.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.98% | 116,387 |
| Aug 4, 2025 | 2,035.00 | 2,035.00 | 1,886.00 | 1,929.00 | 1,929.00 | -0.92% | 59,590 |
| Aug 1, 2025 | 1,999.00 | 1,999.00 | 1,911.00 | 1,947.00 | 1,947.00 | -2.65% | 179,918 |
| Jul 31, 2025 | 2,060.00 | 2,060.00 | 1,968.00 | 2,000.00 | 2,000.00 | -0.99% | 155,351 |
| Jul 30, 2025 | 1,960.00 | 2,190.00 | 1,947.00 | 2,020.00 | 2,020.00 | 3.06% | 467,567 |
| Jul 29, 2025 | 1,958.00 | 1,998.00 | 1,911.00 | 1,960.00 | 1,960.00 | - | 56,471 |
| Jul 28, 2025 | 1,927.00 | 1,968.00 | 1,889.00 | 1,960.00 | 1,960.00 | 0.51% | 125,720 |
| Jul 25, 2025 | 1,970.00 | 1,994.00 | 1,939.00 | 1,950.00 | 1,950.00 | -2.50% | 143,125 |
| Jul 24, 2025 | 2,015.00 | 2,015.00 | 1,895.00 | 2,000.00 | 2,000.00 | -0.74% | 97,683 |
| Jul 23, 2025 | 2,010.00 | 2,050.00 | 1,964.00 | 2,015.00 | 2,015.00 | 0.50% | 112,448 |
| Jul 22, 2025 | 2,080.00 | 2,105.00 | 1,990.00 | 2,005.00 | 2,005.00 | -3.61% | 116,997 |
| Jul 21, 2025 | 2,105.00 | 2,115.00 | 2,015.00 | 2,080.00 | 2,080.00 | 0.48% | 69,418 |
| Jul 18, 2025 | 2,060.00 | 2,140.00 | 2,020.00 | 2,070.00 | 2,070.00 | 0.49% | 147,673 |
| Jul 17, 2025 | 2,000.00 | 2,090.00 | 1,994.00 | 2,060.00 | 2,060.00 | 3.00% | 121,769 |
| Jul 16, 2025 | 2,070.00 | 2,070.00 | 1,995.00 | 2,000.00 | 2,000.00 | -3.38% | 91,139 |
| Jul 15, 2025 | 2,025.00 | 2,075.00 | 1,960.00 | 2,070.00 | 2,070.00 | 4.55% | 164,253 |
| Jul 14, 2025 | 2,015.00 | 2,040.00 | 1,972.00 | 1,980.00 | 1,980.00 | -1.74% | 106,546 |
| Jul 11, 2025 | 2,005.00 | 2,075.00 | 2,005.00 | 2,015.00 | 2,015.00 | -0.49% | 78,725 |