K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
1.650
-0.030 (-1.79%)
At close: Jan 30, 2026, 4:00 PM EST
1.620
-0.030 (-1.82%)
After-hours: Jan 30, 2026, 4:19 PM EST
K-TECH Solutions Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 29,941 |
| Jan 29, 2026 | 1.70 | 1.74 | 1.63 | 1.68 | 1.68 | -3.45% | 75,851 |
| Jan 28, 2026 | 1.56 | 1.78 | 1.53 | 1.74 | 1.74 | 10.83% | 149,250 |
| Jan 27, 2026 | 1.52 | 1.58 | 1.48 | 1.57 | 1.57 | 2.61% | 41,465 |
| Jan 26, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 2.68% | 45,338 |
| Jan 23, 2026 | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | 0.68% | 24,151 |
| Jan 22, 2026 | 1.50 | 1.56 | 1.46 | 1.48 | 1.48 | -1.99% | 53,434 |
| Jan 21, 2026 | 1.43 | 1.57 | 1.43 | 1.51 | 1.51 | 4.14% | 75,970 |
| Jan 20, 2026 | 1.35 | 1.52 | 1.35 | 1.45 | 1.45 | 7.41% | 112,952 |
| Jan 16, 2026 | 1.29 | 1.40 | 1.26 | 1.35 | 1.35 | 5.47% | 56,328 |
| Jan 15, 2026 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 2.40% | 37,209 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.11 | 1.25 | 1.25 | -7.41% | 18,158 |
| Jan 13, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 16,325 |
| Jan 12, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -4.53% | 15,881 |
| Jan 9, 2026 | 1.42 | 1.45 | 1.38 | 1.44 | 1.44 | -0.35% | 29,431 |
| Jan 8, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 2.13% | 36,178 |
| Jan 7, 2026 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -2.08% | 38,074 |
| Jan 6, 2026 | 1.40 | 1.47 | 1.36 | 1.44 | 1.44 | -2.04% | 7,730 |
| Jan 5, 2026 | 1.41 | 1.50 | 1.36 | 1.47 | 1.47 | -0.68% | 33,427 |
| Jan 2, 2026 | 1.27 | 1.48 | 1.27 | 1.48 | 1.48 | 13.85% | 27,562 |
| Dec 31, 2025 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 2.36% | 8,224 |
| Dec 30, 2025 | 1.21 | 1.35 | 1.14 | 1.27 | 1.27 | 4.10% | 60,931 |
| Dec 29, 2025 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 9.91% | 27,405 |
| Dec 26, 2025 | 1.08 | 1.11 | 1.03 | 1.11 | 1.11 | 0.91% | 38,113 |
| Dec 24, 2025 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 4.27% | 11,218 |
| Dec 23, 2025 | 1.06 | 1.16 | 1.03 | 1.06 | 1.06 | -3.21% | 10,764 |
| Dec 22, 2025 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | 6.86% | 24,175 |
| Dec 19, 2025 | 1.16 | 1.22 | 1.00 | 1.02 | 1.02 | -16.39% | 24,688 |
| Dec 18, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -1.61% | 10,035 |
| Dec 17, 2025 | 1.24 | 1.30 | 1.20 | 1.24 | 1.24 | 1.64% | 27,634 |
| Dec 16, 2025 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 33,947 |
| Dec 15, 2025 | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | - | 35,236 |
| Dec 12, 2025 | 1.34 | 1.40 | 1.25 | 1.27 | 1.27 | -2.98% | 36,873 |
| Dec 11, 2025 | 1.31 | 1.34 | 1.27 | 1.31 | 1.31 | 0.69% | 49,617 |
| Dec 10, 2025 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | -1.52% | 18,810 |
| Dec 9, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 16,211 |
| Dec 8, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 5.88% | 33,409 |
| Dec 5, 2025 | 1.34 | 1.38 | 1.25 | 1.28 | 1.28 | -1.92% | 20,482 |
| Dec 4, 2025 | 1.29 | 1.35 | 1.25 | 1.30 | 1.30 | 1.56% | 23,118 |
| Dec 3, 2025 | 1.21 | 1.30 | 1.19 | 1.28 | 1.28 | 7.56% | 53,038 |
| Dec 2, 2025 | 1.35 | 1.39 | 1.18 | 1.19 | 1.19 | -15.00% | 99,808 |
| Dec 1, 2025 | 1.10 | 1.46 | 1.08 | 1.40 | 1.40 | 28.68% | 341,556 |
| Nov 28, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.64% | 18,184 |
| Nov 26, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 15,422 |
| Nov 25, 2025 | 1.04 | 1.06 | 0.99 | 1.06 | 1.06 | 6.00% | 23,600 |
| Nov 24, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 59,321 |
| Nov 21, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 17,200 |
| Nov 20, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | 2.02% | 21,945 |
| Nov 19, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 18,936 |
| Nov 18, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.97% | 10,350 |