KEM Tech Corp. (KOSDAQ:106080)
South Korea · Delayed Price · Currency is KRW 1,192.00
-53.00 (-4.26%)
At close: Nov 19, 2025
KEM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,240.00 | 1,245.00 | 1,189.00 | 1,192.00 | 1,192.00 | -4.26% | 542,639 |
| 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 |
| Nov 11, 2025 | 1,410.00 | 1,426.00 | 1,303.00 | 1,311.00 | 1,311.00 | -6.16% | 2,915,997 |
| Nov 10, 2025 | 1,360.00 | 1,620.00 | 1,209.00 | 1,397.00 | 1,397.00 | 3.10% | 19,878,630 |
| Nov 7, 2025 | 1,232.00 | 1,659.00 | 1,225.00 | 1,355.00 | 1,355.00 | -5.77% | 10,010,940 |
| Nov 6, 2025 | 1,845.00 | 1,845.00 | 1,304.00 | 1,438.00 | 1,438.00 | -20.38% | 16,666,660 |
| Nov 5, 2025 | 2,130.00 | 2,460.00 | 1,729.00 | 1,806.00 | 1,806.00 | -14.20% | 29,803,710 |
| Nov 4, 2025 | 1,587.00 | 2,105.00 | 1,456.00 | 2,105.00 | 2,105.00 | 29.94% | 9,414,133 |
| Nov 3, 2025 | 1,653.00 | 1,692.00 | 1,578.00 | 1,620.00 | 1,620.00 | -2.00% | 510,321 |
| Oct 31, 2025 | 1,744.00 | 1,839.00 | 1,601.00 | 1,653.00 | 1,653.00 | -3.62% | 1,046,128 |
| Oct 30, 2025 | 1,820.00 | 1,870.00 | 1,684.00 | 1,715.00 | 1,715.00 | -5.77% | 634,869 |
| 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 |