KPM TECH Co., Ltd. (KOSDAQ:042040)
South Korea
· Delayed Price · Currency is KRW 221.00
0.00 (0.00%)
At close: Dec 5, 2025
KPM TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 221.00 | 224.00 | 219.00 | 221.00 | 221.00 | - | 242,306 |
| Dec 4, 2025 | 228.00 | 233.00 | 221.00 | 221.00 | 221.00 | -3.07% | 1,000,799 |
| Dec 3, 2025 | 226.00 | 238.00 | 225.00 | 228.00 | 228.00 | 0.88% | 626,250 |
| Dec 2, 2025 | 214.00 | 248.00 | 213.00 | 226.00 | 226.00 | 5.61% | 3,614,467 |
| Dec 1, 2025 | 215.00 | 217.00 | 213.00 | 214.00 | 214.00 | -1.38% | 178,156 |
| Nov 28, 2025 | 210.00 | 217.00 | 208.00 | 217.00 | 217.00 | 3.33% | 563,114 |
| Nov 27, 2025 | 211.00 | 213.00 | 209.00 | 210.00 | 210.00 | -0.47% | 293,120 |
| Nov 26, 2025 | 206.00 | 215.00 | 206.00 | 211.00 | 211.00 | 2.43% | 496,281 |
| Nov 25, 2025 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.48% | 147,184 |
| Nov 24, 2025 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | -1.43% | 101,646 |
| Nov 21, 2025 | 211.00 | 211.00 | 206.00 | 210.00 | 210.00 | -1.41% | 300,131 |
| Nov 20, 2025 | 213.00 | 215.00 | 210.00 | 213.00 | 213.00 | 1.43% | 273,686 |
| Nov 19, 2025 | 208.00 | 218.00 | 203.00 | 210.00 | 210.00 | 0.48% | 573,088 |
| Nov 18, 2025 | 219.00 | 219.00 | 209.00 | 209.00 | 209.00 | -4.57% | 491,547 |
| Nov 17, 2025 | 224.00 | 224.00 | 217.00 | 219.00 | 219.00 | -2.23% | 293,712 |
| Nov 14, 2025 | 224.00 | 230.00 | 218.00 | 224.00 | 224.00 | 1.36% | 771,075 |
| Nov 13, 2025 | 209.00 | 248.00 | 208.00 | 221.00 | 221.00 | 5.74% | 3,461,644 |
| Nov 12, 2025 | 208.00 | 210.00 | 206.00 | 209.00 | 209.00 | 0.48% | 293,895 |
| Nov 11, 2025 | 208.00 | 213.00 | 206.00 | 208.00 | 208.00 | 0.48% | 303,767 |
| Nov 10, 2025 | 206.00 | 212.00 | 203.00 | 207.00 | 207.00 | 0.98% | 688,487 |
| Nov 7, 2025 | 210.00 | 212.00 | 205.00 | 205.00 | 205.00 | -2.84% | 431,255 |
| Nov 6, 2025 | 214.00 | 217.00 | 207.00 | 211.00 | 211.00 | -1.86% | 660,403 |
| Nov 5, 2025 | 220.00 | 220.00 | 201.00 | 215.00 | 215.00 | -2.27% | 730,729 |
| Nov 4, 2025 | 219.00 | 220.00 | 215.00 | 220.00 | 220.00 | 0.46% | 379,042 |
| Nov 3, 2025 | 220.00 | 222.00 | 215.00 | 219.00 | 219.00 | -0.45% | 670,267 |
| Oct 31, 2025 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | -4.35% | 880,721 |
| Oct 30, 2025 | 231.00 | 236.00 | 228.00 | 230.00 | 230.00 | - | 911,026 |
| Oct 29, 2025 | 232.00 | 236.00 | 229.00 | 230.00 | 230.00 | -0.86% | 772,214 |
| Oct 28, 2025 | 223.00 | 253.00 | 221.00 | 232.00 | 232.00 | 4.04% | 5,803,815 |
| Oct 27, 2025 | 225.00 | 225.00 | 220.00 | 223.00 | 223.00 | -0.89% | 624,180 |
| Oct 24, 2025 | 225.00 | 226.00 | 221.00 | 225.00 | 225.00 | - | 372,997 |
| Oct 23, 2025 | 228.00 | 230.00 | 220.00 | 225.00 | 225.00 | -0.88% | 731,741 |
| Oct 22, 2025 | 230.00 | 231.00 | 218.00 | 227.00 | 227.00 | -1.30% | 563,054 |
| Oct 21, 2025 | 227.00 | 232.00 | 227.00 | 230.00 | 230.00 | 0.44% | 319,452 |
| Oct 20, 2025 | 232.00 | 232.00 | 228.00 | 229.00 | 229.00 | -1.29% | 281,718 |
| Oct 17, 2025 | 233.00 | 233.00 | 230.00 | 232.00 | 232.00 | -0.43% | 279,559 |
| Oct 16, 2025 | 234.00 | 236.00 | 231.00 | 233.00 | 233.00 | - | 269,015 |
| Oct 15, 2025 | 226.00 | 233.00 | 226.00 | 233.00 | 233.00 | 2.64% | 318,233 |
| Oct 14, 2025 | 231.00 | 231.00 | 226.00 | 227.00 | 227.00 | -1.30% | 617,955 |
| Oct 13, 2025 | 234.00 | 234.00 | 227.00 | 230.00 | 230.00 | -1.71% | 512,162 |
| Oct 10, 2025 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | -3.31% | 610,435 |
| Oct 2, 2025 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | - | 70,747 |
| Oct 1, 2025 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.41% | 119,246 |
| Sep 30, 2025 | 240.00 | 242.00 | 239.00 | 241.00 | 241.00 | 0.42% | 117,551 |
| Sep 29, 2025 | 239.00 | 240.00 | 237.00 | 240.00 | 240.00 | 0.84% | 150,826 |
| Sep 26, 2025 | 240.00 | 245.00 | 236.00 | 238.00 | 238.00 | -0.83% | 395,674 |
| Sep 25, 2025 | 242.00 | 245.00 | 240.00 | 240.00 | 240.00 | -2.04% | 261,214 |
| Sep 24, 2025 | 245.00 | 246.00 | 241.00 | 245.00 | 245.00 | - | 237,606 |
| Sep 23, 2025 | 248.00 | 248.00 | 242.00 | 245.00 | 245.00 | -1.21% | 538,266 |
| Sep 22, 2025 | 249.00 | 251.00 | 247.00 | 248.00 | 248.00 | -0.40% | 165,041 |
| Sep 19, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | -0.40% | 232,233 |
| Sep 18, 2025 | 248.00 | 252.00 | 245.00 | 250.00 | 250.00 | - | 223,139 |
| Sep 17, 2025 | 250.00 | 251.00 | 247.00 | 250.00 | 250.00 | - | 248,918 |
| Sep 16, 2025 | 253.00 | 254.00 | 248.00 | 250.00 | 250.00 | -1.19% | 288,434 |
| Sep 15, 2025 | 257.00 | 258.00 | 250.00 | 253.00 | 253.00 | -0.78% | 392,702 |
| Sep 12, 2025 | 257.00 | 258.00 | 253.00 | 255.00 | 255.00 | -0.78% | 387,752 |
| Sep 11, 2025 | 257.00 | 258.00 | 252.00 | 257.00 | 257.00 | - | 261,320 |
| Sep 10, 2025 | 251.00 | 258.00 | 251.00 | 257.00 | 257.00 | 2.39% | 313,393 |
| Sep 9, 2025 | 251.00 | 252.00 | 247.00 | 251.00 | 251.00 | -0.40% | 267,961 |
| Sep 8, 2025 | 252.00 | 255.00 | 249.00 | 252.00 | 252.00 | - | 255,945 |
| Sep 5, 2025 | 254.00 | 255.00 | 250.00 | 252.00 | 252.00 | -0.40% | 211,433 |
| Sep 4, 2025 | 249.00 | 254.00 | 247.00 | 253.00 | 253.00 | 1.61% | 148,592 |
| Sep 3, 2025 | 246.00 | 252.00 | 246.00 | 249.00 | 249.00 | - | 191,125 |
| Sep 2, 2025 | 248.00 | 249.00 | 245.00 | 249.00 | 249.00 | 0.81% | 147,099 |
| Sep 1, 2025 | 253.00 | 253.00 | 243.00 | 247.00 | 247.00 | -2.37% | 582,307 |
| Aug 29, 2025 | 254.00 | 254.00 | 250.00 | 253.00 | 253.00 | -0.39% | 284,223 |
| Aug 28, 2025 | 253.00 | 256.00 | 251.00 | 254.00 | 254.00 | 0.40% | 163,818 |
| Aug 27, 2025 | 254.00 | 256.00 | 252.00 | 253.00 | 253.00 | -1.17% | 252,228 |
| Aug 26, 2025 | 257.00 | 257.00 | 252.00 | 256.00 | 256.00 | - | 231,253 |
| Aug 25, 2025 | 259.00 | 261.00 | 256.00 | 256.00 | 256.00 | -1.16% | 221,028 |
| Aug 22, 2025 | 262.00 | 263.00 | 249.00 | 259.00 | 259.00 | 1.57% | 713,661 |
| Aug 21, 2025 | 245.00 | 256.00 | 244.00 | 255.00 | 255.00 | 4.08% | 324,337 |
| Aug 20, 2025 | 245.00 | 245.00 | 238.00 | 245.00 | 245.00 | - | 315,417 |
| Aug 19, 2025 | 244.00 | 247.00 | 240.00 | 245.00 | 245.00 | 0.41% | 426,332 |
| Aug 18, 2025 | 253.00 | 253.00 | 244.00 | 244.00 | 244.00 | -3.56% | 563,885 |
| Aug 14, 2025 | 257.00 | 257.00 | 252.00 | 253.00 | 253.00 | -1.56% | 274,027 |
| Aug 13, 2025 | 254.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.18% | 194,975 |
| Aug 12, 2025 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | -0.78% | 397,970 |
| Aug 11, 2025 | 255.00 | 260.00 | 252.00 | 256.00 | 256.00 | 1.19% | 466,458 |
| Aug 8, 2025 | 252.00 | 256.00 | 250.00 | 253.00 | 253.00 | 0.40% | 323,477 |
| Aug 7, 2025 | 254.00 | 254.00 | 247.00 | 252.00 | 252.00 | -0.79% | 313,886 |
| Aug 6, 2025 | 259.00 | 259.00 | 252.00 | 254.00 | 254.00 | -2.31% | 254,469 |
| Aug 5, 2025 | 248.00 | 262.00 | 248.00 | 260.00 | 260.00 | 4.42% | 415,465 |
| Aug 4, 2025 | 243.00 | 250.00 | 240.00 | 249.00 | 249.00 | 2.47% | 452,181 |
| Aug 1, 2025 | 253.00 | 253.00 | 240.00 | 243.00 | 243.00 | -4.33% | 593,262 |
| Jul 31, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 374,318 |
| Jul 30, 2025 | 253.00 | 256.00 | 252.00 | 254.00 | 254.00 | - | 276,533 |
| Jul 29, 2025 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | - | 415,437 |
| Jul 28, 2025 | 254.00 | 256.00 | 247.00 | 254.00 | 254.00 | - | 701,481 |
| Jul 25, 2025 | 258.00 | 259.00 | 252.00 | 254.00 | 254.00 | -1.55% | 593,399 |
| Jul 24, 2025 | 259.00 | 261.00 | 256.00 | 258.00 | 258.00 | -0.39% | 362,092 |
| Jul 23, 2025 | 264.00 | 265.00 | 259.00 | 259.00 | 259.00 | -1.89% | 635,355 |
| Jul 22, 2025 | 273.00 | 273.00 | 263.00 | 264.00 | 264.00 | -3.30% | 671,768 |
| Jul 21, 2025 | 270.00 | 274.00 | 267.00 | 273.00 | 273.00 | 0.74% | 357,275 |
| Jul 18, 2025 | 271.00 | 275.00 | 269.00 | 271.00 | 271.00 | 0.37% | 411,360 |
| Jul 17, 2025 | 273.00 | 275.00 | 267.00 | 270.00 | 270.00 | -1.82% | 863,242 |
| Jul 16, 2025 | 277.00 | 278.00 | 271.00 | 275.00 | 275.00 | -0.72% | 785,211 |
| Jul 15, 2025 | 280.00 | 284.00 | 273.00 | 277.00 | 277.00 | -1.42% | 1,416,731 |
| Jul 14, 2025 | 271.00 | 301.00 | 267.00 | 281.00 | 281.00 | 3.69% | 8,047,528 |
| Jul 11, 2025 | 270.00 | 277.00 | 270.00 | 271.00 | 271.00 | -0.37% | 595,905 |