KEM Tech Corp. (KOSDAQ:106080)
South Korea · Delayed Price · Currency is KRW 1,715.00
-105.00 (-5.77%)
At close: Oct 30, 2025
KEM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,958.00 | 2,070.00 | 1,820.00 | 1,820.00 | 1,820.00 | -5.70% | 891,028 |
| Oct 28, 2025 | 2,000.00 | 2,040.00 | 1,879.00 | 1,930.00 | 1,930.00 | -3.50% | 1,361,463 |
| Oct 27, 2025 | 1,970.00 | 2,275.00 | 1,920.00 | 2,000.00 | 2,000.00 | 4.28% | 5,538,042 |
| Oct 24, 2025 | 2,200.00 | 2,310.00 | 1,812.00 | 1,918.00 | 1,918.00 | 7.93% | 18,184,400 |
| Oct 23, 2025 | 1,369.00 | 1,777.00 | 1,341.00 | 1,777.00 | 1,777.00 | 29.99% | 1,741,077 |
| Oct 22, 2025 | 1,460.00 | 1,460.00 | 1,366.00 | 1,367.00 | 1,367.00 | -6.11% | 221,916 |
| Oct 21, 2025 | 1,453.00 | 1,476.00 | 1,400.00 | 1,456.00 | 1,456.00 | 0.21% | 106,622 |
| Oct 20, 2025 | 1,419.00 | 1,466.00 | 1,385.00 | 1,453.00 | 1,453.00 | 2.98% | 135,207 |
| Oct 17, 2025 | 1,400.00 | 1,458.00 | 1,376.00 | 1,411.00 | 1,411.00 | 0.79% | 125,799 |
| Oct 16, 2025 | 1,438.00 | 1,440.00 | 1,380.00 | 1,400.00 | 1,400.00 | -2.64% | 151,537 |
| Oct 15, 2025 | 1,480.00 | 1,480.00 | 1,350.00 | 1,438.00 | 1,438.00 | 0.70% | 366,235 |
| Oct 14, 2025 | 1,590.00 | 1,590.00 | 1,420.00 | 1,428.00 | 1,428.00 | -7.21% | 123,103 |
| Oct 13, 2025 | 1,500.00 | 1,572.00 | 1,500.00 | 1,539.00 | 1,539.00 | 0.59% | 55,531 |
| Oct 10, 2025 | 1,575.00 | 1,583.00 | 1,510.00 | 1,530.00 | 1,530.00 | -2.86% | 158,851 |
| Oct 2, 2025 | 1,615.00 | 1,615.00 | 1,523.00 | 1,575.00 | 1,575.00 | -1.38% | 116,254 |
| Oct 1, 2025 | 1,567.00 | 1,600.00 | 1,565.00 | 1,597.00 | 1,597.00 | 0.63% | 63,238 |
| Sep 30, 2025 | 1,676.00 | 1,676.00 | 1,587.00 | 1,587.00 | 1,587.00 | -1.18% | 55,180 |
| Sep 29, 2025 | 1,600.00 | 1,649.00 | 1,598.00 | 1,606.00 | 1,606.00 | 0.56% | 39,130 |
| Sep 26, 2025 | 1,662.00 | 1,696.00 | 1,591.00 | 1,597.00 | 1,597.00 | -3.85% | 63,299 |
| Sep 25, 2025 | 1,664.00 | 1,699.00 | 1,635.00 | 1,661.00 | 1,661.00 | -0.18% | 51,185 |
| Sep 24, 2025 | 1,700.00 | 1,713.00 | 1,645.00 | 1,664.00 | 1,664.00 | -2.12% | 80,796 |
| Sep 23, 2025 | 1,705.00 | 1,720.00 | 1,660.00 | 1,700.00 | 1,700.00 | -0.29% | 52,903 |
| Sep 22, 2025 | 1,716.00 | 1,769.00 | 1,693.00 | 1,705.00 | 1,705.00 | -0.41% | 56,219 |
| 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 |