KEM Tech Corp. (KOSDAQ:106080)
South Korea · Delayed Price · Currency is KRW 356.00
-34.00 (-8.72%)
At close: Mar 6, 2026
KEM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 390.00 | 410.00 | 354.00 | 356.00 | 356.00 | -8.72% | 610,217 |
| Mar 5, 2026 | 370.00 | 400.00 | 370.00 | 390.00 | 390.00 | 8.33% | 326,353 |
| Mar 4, 2026 | 436.00 | 436.00 | 360.00 | 360.00 | 360.00 | -17.43% | 603,616 |
| Mar 3, 2026 | 471.00 | 498.00 | 417.00 | 436.00 | 436.00 | -7.43% | 743,016 |
| Feb 27, 2026 | 526.00 | 554.00 | 438.00 | 471.00 | 471.00 | -10.80% | 1,026,489 |
| Feb 26, 2026 | 545.00 | 578.00 | 523.00 | 528.00 | 528.00 | -3.12% | 443,157 |
| Feb 25, 2026 | 547.00 | 583.00 | 542.00 | 545.00 | 545.00 | -0.37% | 382,486 |
| Feb 24, 2026 | 557.00 | 561.00 | 535.00 | 547.00 | 547.00 | -1.97% | 348,413 |
| Feb 23, 2026 | 582.00 | 590.00 | 537.00 | 558.00 | 558.00 | -4.29% | 440,784 |
| Feb 20, 2026 | 572.00 | 620.00 | 572.00 | 583.00 | 583.00 | -2.35% | 328,577 |
| Feb 19, 2026 | 612.00 | 618.00 | 560.00 | 597.00 | 597.00 | -3.71% | 613,048 |
| Feb 13, 2026 | 625.00 | 659.00 | 590.00 | 620.00 | 620.00 | -1.59% | 864,850 |
| Feb 12, 2026 | 602.00 | 665.00 | 565.00 | 630.00 | 630.00 | 4.65% | 1,176,343 |
| Feb 11, 2026 | 610.00 | 634.00 | 600.00 | 602.00 | 602.00 | -1.31% | 306,975 |
| Feb 10, 2026 | 588.00 | 646.00 | 582.00 | 610.00 | 610.00 | 4.81% | 1,403,446 |
| Feb 9, 2026 | 576.00 | 630.00 | 571.00 | 582.00 | 582.00 | 1.04% | 460,380 |
| Feb 6, 2026 | 584.00 | 669.00 | 555.00 | 576.00 | 576.00 | -1.37% | 2,617,088 |
| Feb 5, 2026 | 607.00 | 642.00 | 575.00 | 584.00 | 584.00 | -3.63% | 318,134 |
| Feb 4, 2026 | 615.00 | 620.00 | 555.00 | 606.00 | 606.00 | -1.30% | 372,378 |
| Feb 3, 2026 | 605.00 | 620.00 | 590.00 | 614.00 | 614.00 | 1.82% | 313,135 |
| Feb 2, 2026 | 623.00 | 624.00 | 595.00 | 603.00 | 603.00 | -3.52% | 226,979 |
| Jan 30, 2026 | 630.00 | 639.00 | 596.00 | 625.00 | 625.00 | - | 687,476 |
| Jan 29, 2026 | 675.00 | 675.00 | 608.00 | 625.00 | 625.00 | -4.73% | 831,604 |
| Jan 28, 2026 | 704.00 | 730.00 | 641.00 | 656.00 | 656.00 | -7.61% | 775,891 |
| Jan 27, 2026 | 703.00 | 730.00 | 684.00 | 710.00 | 710.00 | 1.00% | 332,069 |
| Jan 26, 2026 | 676.00 | 743.00 | 673.00 | 703.00 | 703.00 | 3.99% | 518,855 |
| 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 |