K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
1.370
-0.020 (-1.44%)
At close: Oct 21, 2026, 4:00 PM EDT
1.340
-0.030 (-2.19%)
After-hours: Oct 21, 2026, 5:15 PM EDT
K-TECH Solutions Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -1.44% | 10,907 |
| Oct 20, 2026 | 1.35 | 1.42 | 1.29 | 1.39 | 1.39 | 2.96% | 38,014 |
| Oct 19, 2026 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -0.74% | 33,363 |
| Oct 16, 2026 | 1.29 | 1.36 | 1.25 | 1.36 | 1.36 | -2.86% | 14,359 |
| Oct 15, 2026 | 1.52 | 1.52 | 1.29 | 1.40 | 1.40 | -7.89% | 399,317 |
| Oct 14, 2026 | 1.34 | 1.58 | 1.34 | 1.52 | 1.52 | 14.29% | 221,877 |
| Oct 13, 2026 | 1.28 | 1.33 | 1.25 | 1.33 | 1.33 | - | 19,984 |
| Oct 12, 2026 | 1.20 | 1.39 | 1.18 | 1.33 | 1.33 | 12.70% | 167,887 |
| Oct 9, 2026 | 1.14 | 1.24 | 1.14 | 1.18 | 1.18 | 3.52% | 80,852 |
| Oct 8, 2026 | 1.13 | 1.16 | 1.06 | 1.14 | 1.14 | 8.06% | 63,227 |
| Oct 7, 2026 | 1.10 | 1.16 | 1.05 | 1.06 | 1.06 | -5.80% | 8,111 |
| Oct 6, 2026 | 1.11 | 1.18 | 1.09 | 1.12 | 1.12 | -4.27% | 8,853 |
| Oct 5, 2026 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 11,662 |
| Oct 2, 2026 | 1.08 | 1.18 | 1.06 | 1.15 | 1.15 | 6.98% | 75,481 |
| Oct 1, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | -8.90% | 33,060 |
| Sep 30, 2026 | 1.08 | 1.22 | 1.07 | 1.18 | 1.18 | 2.61% | 193,754 |
| Sep 29, 2026 | 0.93 | 1.44 | 0.93 | 1.15 | 1.15 | 23.52% | 3,316,772 |
| Sep 28, 2026 | 0.94 | 0.97 | 0.91 | 0.93 | 0.93 | -1.82% | 3,654 |
| Sep 25, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | 0.34% | 12,930 |
| Sep 24, 2026 | 0.93 | 1.02 | 0.93 | 0.95 | 0.95 | -0.72% | 3,978 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -6.01% | 5,476 |
| Sep 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.29% | 787 |
| Sep 21, 2026 | 1.01 | 1.04 | 0.96 | 1.00 | 1.00 | -1.96% | 21,220 |
| Sep 18, 2026 | 1.00 | 1.02 | 0.96 | 1.02 | 1.02 | 7.37% | 8,595 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.96% | 2,524 |
| Sep 16, 2026 | 0.97 | 1.02 | 0.94 | 0.94 | 0.94 | -3.03% | 3,446 |
| Sep 15, 2026 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | 0.51% | 5,872 |
| Sep 14, 2026 | 0.98 | 1.05 | 0.92 | 0.97 | 0.97 | 6.32% | 24,927 |
| Sep 11, 2026 | 0.91 | 1.06 | 0.91 | 0.91 | 0.91 | -3.58% | 14,664 |
| Sep 10, 2026 | 0.98 | 1.03 | 0.94 | 0.94 | 0.94 | -8.56% | 2,821 |
| Sep 9, 2026 | 1.06 | 1.09 | 1.03 | 1.03 | 1.03 | - | 6,534 |
| Sep 8, 2026 | 1.11 | 1.15 | 1.03 | 1.03 | 1.03 | -7.21% | 22,830 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | - | 4,797 |
| Sep 3, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | - | 18,676 |
| Sep 2, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | - | 4,863 |
| Sep 1, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 15,468 |
| Aug 31, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -0.87% | 37,910 |
| Aug 28, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 23,368 |
| Aug 27, 2026 | 1.27 | 1.32 | 1.20 | 1.20 | 1.20 | -6.25% | 51,749 |
| Aug 26, 2026 | 1.22 | 1.29 | 1.19 | 1.28 | 1.28 | 7.56% | 32,555 |
| Aug 25, 2026 | 1.16 | 1.31 | 1.16 | 1.19 | 1.19 | 1.71% | 34,956 |
| Aug 24, 2026 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | -4.10% | 19,986 |
| Aug 21, 2026 | 1.14 | 1.24 | 1.10 | 1.22 | 1.22 | 8.93% | 47,037 |
| Aug 20, 2026 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | -1.75% | 4,866 |
| Aug 19, 2026 | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 11,450 |
| Aug 18, 2026 | 1.17 | 1.24 | 1.06 | 1.18 | 1.18 | -2.48% | 72,543 |
| Aug 17, 2026 | 1.18 | 1.24 | 1.15 | 1.21 | 1.21 | - | 60,983 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | 0.83% | 41,914 |
| Aug 13, 2026 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | -0.02% | 70,569 |
| Aug 12, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | 0.86% | 22,035 |