KEM Tech Corp. (KOSDAQ:106080)
South Korea
· Delayed Price · Currency is KRW 978.00
-17.00 (-1.71%)
At close: Dec 5, 2025
KEM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,005.00 | 1,020.00 | 985.00 | 995.00 | 995.00 | -1.00% | 267,121 |
| Dec 3, 2025 | 1,030.00 | 1,059.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.05% | 443,608 |
| Dec 2, 2025 | 994.00 | 1,064.00 | 994.00 | 1,026.00 | 1,026.00 | 3.01% | 662,044 |
| Dec 1, 2025 | 1,016.00 | 1,025.00 | 996.00 | 996.00 | 996.00 | -1.97% | 385,555 |
| Nov 28, 2025 | 1,007.00 | 1,069.00 | 1,007.00 | 1,016.00 | 1,016.00 | -0.20% | 407,572 |
| Nov 27, 2025 | 1,000.00 | 1,079.00 | 965.00 | 1,018.00 | 1,018.00 | 3.25% | 1,074,180 |
| Nov 26, 2025 | 975.00 | 990.00 | 946.00 | 986.00 | 986.00 | 0.82% | 682,568 |
| Nov 25, 2025 | 1,050.00 | 1,058.00 | 965.00 | 978.00 | 978.00 | -5.32% | 1,077,017 |
| Nov 24, 2025 | 1,110.00 | 1,122.00 | 1,025.00 | 1,033.00 | 1,033.00 | -5.06% | 1,094,879 |
| Nov 21, 2025 | 1,158.00 | 1,158.00 | 1,065.00 | 1,088.00 | 1,088.00 | -6.53% | 1,154,000 |
| Nov 20, 2025 | 1,185.00 | 1,219.00 | 1,160.00 | 1,164.00 | 1,164.00 | -2.35% | 776,841 |
| Nov 19, 2025 | 1,240.00 | 1,245.00 | 1,189.00 | 1,192.00 | 1,192.00 | -4.26% | 546,733 |
| 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 |
| Sep 3, 2025 | 1,636.00 | 1,899.00 | 1,636.00 | 1,815.00 | 1,815.00 | 10.94% | 573,495 |
| Sep 2, 2025 | 1,625.00 | 1,680.00 | 1,593.00 | 1,636.00 | 1,636.00 | 0.37% | 149,175 |
| Sep 1, 2025 | 1,629.00 | 1,648.00 | 1,585.00 | 1,630.00 | 1,630.00 | - | 76,202 |
| Aug 29, 2025 | 1,681.00 | 1,702.00 | 1,600.00 | 1,630.00 | 1,630.00 | -2.80% | 176,351 |
| Aug 28, 2025 | 1,700.00 | 1,700.00 | 1,652.00 | 1,677.00 | 1,677.00 | 0.72% | 73,700 |
| Aug 27, 2025 | 1,710.00 | 1,710.00 | 1,645.00 | 1,665.00 | 1,665.00 | - | 104,313 |
| Aug 26, 2025 | 1,690.00 | 1,747.00 | 1,664.00 | 1,665.00 | 1,665.00 | -1.48% | 60,646 |
| Aug 25, 2025 | 1,747.00 | 1,747.00 | 1,670.00 | 1,690.00 | 1,690.00 | - | 49,466 |
| Aug 22, 2025 | 1,689.00 | 1,714.00 | 1,678.00 | 1,690.00 | 1,690.00 | 0.06% | 65,299 |
| Aug 21, 2025 | 1,790.00 | 1,790.00 | 1,685.00 | 1,689.00 | 1,689.00 | -5.11% | 154,175 |
| Aug 20, 2025 | 1,820.00 | 1,820.00 | 1,701.00 | 1,780.00 | 1,780.00 | -2.20% | 139,813 |
| Aug 19, 2025 | 1,812.00 | 1,850.00 | 1,775.00 | 1,820.00 | 1,820.00 | 0.44% | 87,021 |
| Aug 18, 2025 | 1,843.00 | 1,860.00 | 1,800.00 | 1,812.00 | 1,812.00 | -1.68% | 69,684 |
| Aug 14, 2025 | 1,825.00 | 1,894.00 | 1,808.00 | 1,843.00 | 1,843.00 | -0.70% | 83,447 |
| Aug 13, 2025 | 1,868.00 | 1,925.00 | 1,818.00 | 1,856.00 | 1,856.00 | -0.75% | 161,373 |
| Aug 12, 2025 | 1,884.00 | 1,915.00 | 1,833.00 | 1,870.00 | 1,870.00 | -1.58% | 181,575 |
| Aug 11, 2025 | 1,933.00 | 1,933.00 | 1,836.00 | 1,900.00 | 1,900.00 | -0.26% | 88,578 |
| Aug 8, 2025 | 1,965.00 | 1,985.00 | 1,890.00 | 1,905.00 | 1,905.00 | -1.30% | 75,516 |
| Aug 7, 2025 | 1,903.00 | 1,990.00 | 1,889.00 | 1,930.00 | 1,930.00 | 1.42% | 201,271 |
| Aug 6, 2025 | 1,930.00 | 1,953.00 | 1,869.00 | 1,903.00 | 1,903.00 | -0.37% | 178,349 |
| Aug 5, 2025 | 2,015.00 | 2,015.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.98% | 116,387 |
| Aug 4, 2025 | 2,035.00 | 2,035.00 | 1,886.00 | 1,929.00 | 1,929.00 | -0.92% | 59,590 |
| Aug 1, 2025 | 1,999.00 | 1,999.00 | 1,911.00 | 1,947.00 | 1,947.00 | -2.65% | 179,918 |
| Jul 31, 2025 | 2,060.00 | 2,060.00 | 1,968.00 | 2,000.00 | 2,000.00 | -0.99% | 155,351 |
| Jul 30, 2025 | 1,960.00 | 2,190.00 | 1,947.00 | 2,020.00 | 2,020.00 | 3.06% | 467,567 |
| Jul 29, 2025 | 1,958.00 | 1,998.00 | 1,911.00 | 1,960.00 | 1,960.00 | - | 56,471 |
| Jul 28, 2025 | 1,927.00 | 1,968.00 | 1,889.00 | 1,960.00 | 1,960.00 | 0.51% | 125,720 |
| Jul 25, 2025 | 1,970.00 | 1,994.00 | 1,939.00 | 1,950.00 | 1,950.00 | -2.50% | 143,125 |
| Jul 24, 2025 | 2,015.00 | 2,015.00 | 1,895.00 | 2,000.00 | 2,000.00 | -0.74% | 97,683 |
| Jul 23, 2025 | 2,010.00 | 2,050.00 | 1,964.00 | 2,015.00 | 2,015.00 | 0.50% | 112,448 |
| Jul 22, 2025 | 2,080.00 | 2,105.00 | 1,990.00 | 2,005.00 | 2,005.00 | -3.61% | 116,997 |
| Jul 21, 2025 | 2,105.00 | 2,115.00 | 2,015.00 | 2,080.00 | 2,080.00 | 0.48% | 69,418 |
| Jul 18, 2025 | 2,060.00 | 2,140.00 | 2,020.00 | 2,070.00 | 2,070.00 | 0.49% | 147,673 |
| Jul 17, 2025 | 2,000.00 | 2,090.00 | 1,994.00 | 2,060.00 | 2,060.00 | 3.00% | 121,769 |
| Jul 16, 2025 | 2,070.00 | 2,070.00 | 1,995.00 | 2,000.00 | 2,000.00 | -3.38% | 91,139 |
| Jul 15, 2025 | 2,025.00 | 2,075.00 | 1,960.00 | 2,070.00 | 2,070.00 | 4.55% | 164,253 |
| Jul 14, 2025 | 2,015.00 | 2,040.00 | 1,972.00 | 1,980.00 | 1,980.00 | -1.74% | 106,546 |
| Jul 11, 2025 | 2,005.00 | 2,075.00 | 2,005.00 | 2,015.00 | 2,015.00 | -0.49% | 78,725 |
| Jul 10, 2025 | 2,060.00 | 2,080.00 | 2,010.00 | 2,025.00 | 2,025.00 | -1.70% | 114,123 |