KEM Tech Corp. (KOSDAQ:106080)
South Korea · Delayed Price · Currency is KRW 3,300.00
+300.00 (10.00%)
At close: Mar 11, 2026
KEM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3,000.00 | 3,880.00 | 2,870.00 | 3,300.00 | 3,300.00 | 10.00% | 331,599 |
| Mar 10, 2026 | 2,530.00 | 3,200.00 | 2,530.00 | 3,000.00 | 3,000.00 | 1.01% | 106,166 |
| Mar 9, 2026 | 3,540.00 | 3,640.00 | 2,660.00 | 2,970.00 | 2,970.00 | -16.57% | 179,602 |
| Mar 6, 2026 | 3,900.00 | 4,100.00 | 3,540.00 | 3,560.00 | 3,560.00 | -8.72% | 62,099 |
| Mar 5, 2026 | 3,700.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 8.33% | 32,689 |
| Mar 4, 2026 | 4,360.00 | 4,360.00 | 3,600.00 | 3,600.00 | 3,600.00 | -17.43% | 60,421 |
| Mar 3, 2026 | 4,710.00 | 4,980.00 | 4,170.00 | 4,360.00 | 4,360.00 | -7.43% | 74,400 |
| Feb 27, 2026 | 5,260.00 | 5,540.00 | 4,380.00 | 4,710.00 | 4,710.00 | -10.80% | 102,706 |
| Feb 26, 2026 | 5,450.00 | 5,780.00 | 5,230.00 | 5,280.00 | 5,280.00 | -3.12% | 44,315 |
| Feb 25, 2026 | 5,470.00 | 5,830.00 | 5,420.00 | 5,450.00 | 5,450.00 | -0.37% | 38,252 |
| Feb 24, 2026 | 5,570.00 | 5,610.00 | 5,350.00 | 5,470.00 | 5,470.00 | -1.97% | 34,841 |
| Feb 23, 2026 | 5,820.00 | 5,900.00 | 5,370.00 | 5,580.00 | 5,580.00 | -4.29% | 44,078 |
| Feb 20, 2026 | 5,720.00 | 6,200.00 | 5,720.00 | 5,830.00 | 5,830.00 | -2.35% | 32,857 |
| Feb 19, 2026 | 6,120.00 | 6,180.00 | 5,600.00 | 5,970.00 | 5,970.00 | -3.71% | 61,304 |
| Feb 13, 2026 | 6,250.00 | 6,590.00 | 5,900.00 | 6,200.00 | 6,200.00 | -1.59% | 86,821 |
| Feb 12, 2026 | 6,020.00 | 6,650.00 | 5,650.00 | 6,300.00 | 6,300.00 | 4.65% | 117,856 |
| Feb 11, 2026 | 6,100.00 | 6,340.00 | 6,000.00 | 6,020.00 | 6,020.00 | -1.31% | 30,815 |
| Feb 10, 2026 | 5,880.00 | 6,460.00 | 5,820.00 | 6,100.00 | 6,100.00 | 4.81% | 140,345 |
| Feb 9, 2026 | 5,760.00 | 6,300.00 | 5,710.00 | 5,820.00 | 5,820.00 | 1.04% | 46,076 |
| Feb 6, 2026 | 5,840.00 | 6,690.00 | 5,550.00 | 5,760.00 | 5,760.00 | -1.37% | 262,315 |
| Feb 5, 2026 | 6,070.00 | 6,420.00 | 5,750.00 | 5,840.00 | 5,840.00 | -3.63% | 31,851 |
| Feb 4, 2026 | 6,150.00 | 6,200.00 | 5,550.00 | 6,060.00 | 6,060.00 | -1.30% | 37,248 |
| Feb 3, 2026 | 6,050.00 | 6,200.00 | 5,900.00 | 6,140.00 | 6,140.00 | 1.82% | 31,343 |
| Feb 2, 2026 | 6,230.00 | 6,240.00 | 5,950.00 | 6,030.00 | 6,030.00 | -3.52% | 22,697 |
| Jan 30, 2026 | 6,300.00 | 6,390.00 | 5,960.00 | 6,250.00 | 6,250.00 | - | 68,760 |
| Jan 29, 2026 | 6,750.00 | 6,750.00 | 6,080.00 | 6,250.00 | 6,250.00 | -4.73% | 83,320 |
| Jan 28, 2026 | 7,040.00 | 7,300.00 | 6,410.00 | 6,560.00 | 6,560.00 | -7.61% | 77,589 |
| Jan 27, 2026 | 7,030.00 | 7,300.00 | 6,840.00 | 7,100.00 | 7,100.00 | 1.00% | 33,206 |
| Jan 26, 2026 | 6,760.00 | 7,430.00 | 6,730.00 | 7,030.00 | 7,030.00 | 3.99% | 51,946 |
| Jan 23, 2026 | 7,000.00 | 7,070.00 | 6,730.00 | 6,760.00 | 6,760.00 | -3.43% | 34,693 |
| Jan 22, 2026 | 6,830.00 | 7,170.00 | 6,600.00 | 7,000.00 | 7,000.00 | 2.49% | 44,686 |
| Jan 21, 2026 | 7,080.00 | 7,080.00 | 6,660.00 | 6,830.00 | 6,830.00 | -3.53% | 48,461 |
| Jan 20, 2026 | 7,290.00 | 7,320.00 | 6,570.00 | 7,080.00 | 7,080.00 | -2.07% | 78,092 |
| Jan 19, 2026 | 5,600.00 | 7,290.00 | 5,430.00 | 7,230.00 | 7,230.00 | 7.11% | 268,359 |
| Jan 16, 2026 | 7,340.00 | 7,340.00 | 6,010.00 | 6,750.00 | 6,750.00 | -8.04% | 145,262 |
| Jan 15, 2026 | 7,650.00 | 7,830.00 | 7,100.00 | 7,340.00 | 7,340.00 | -4.05% | 86,747 |
| Jan 14, 2026 | 8,280.00 | 8,390.00 | 7,490.00 | 7,650.00 | 7,650.00 | -6.48% | 73,671 |
| Jan 13, 2026 | 8,890.00 | 8,890.00 | 7,770.00 | 8,180.00 | 8,180.00 | -5.98% | 57,027 |
| Jan 12, 2026 | 8,900.00 | 8,980.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.12% | 15,064 |
| Jan 9, 2026 | 8,980.00 | 9,020.00 | 8,610.00 | 8,980.00 | 8,980.00 | -0.33% | 17,363 |
| Jan 8, 2026 | 9,180.00 | 9,350.00 | 8,740.00 | 9,010.00 | 9,010.00 | -1.85% | 24,752 |
| Jan 7, 2026 | 9,430.00 | 9,690.00 | 9,010.00 | 9,180.00 | 9,180.00 | -2.65% | 8,255 |
| Jan 6, 2026 | 9,380.00 | 9,700.00 | 9,350.00 | 9,430.00 | 9,430.00 | - | 18,535 |
| Jan 5, 2026 | 9,260.00 | 9,750.00 | 9,260.00 | 9,430.00 | 9,430.00 | 1.95% | 52,350 |
| Jan 2, 2026 | 8,880.00 | 9,400.00 | 8,880.00 | 9,250.00 | 9,250.00 | 4.05% | 20,332 |
| Dec 30, 2025 | 8,900.00 | 9,240.00 | 8,800.00 | 8,890.00 | 8,890.00 | -0.11% | 17,341 |
| Dec 29, 2025 | 8,460.00 | 9,160.00 | 8,230.00 | 8,900.00 | 8,900.00 | 5.08% | 31,124 |
| Dec 26, 2025 | 8,650.00 | 8,780.00 | 8,320.00 | 8,470.00 | 8,470.00 | -2.08% | 21,771 |
| Dec 24, 2025 | 8,760.00 | 8,890.00 | 8,630.00 | 8,650.00 | 8,650.00 | -1.14% | 12,400 |
| Dec 23, 2025 | 9,410.00 | 9,580.00 | 8,700.00 | 8,750.00 | 8,750.00 | -7.01% | 64,415 |