KEM Tech Corp. (KOSDAQ:106080)
South Korea
· Delayed Price · Currency is KRW 297.00
-59.00 (-16.57%)
At close: Mar 9, 2026
KEM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 354.00 | 364.00 | 266.00 | 297.00 | 297.00 | -16.57% | 1,774,999 |
| Mar 6, 2026 | 390.00 | 410.00 | 354.00 | 356.00 | 356.00 | -8.72% | 610,217 |
| Mar 5, 2026 | 370.00 | 400.00 | 370.00 | 390.00 | 390.00 | 8.33% | 326,353 |
| Mar 4, 2026 | 436.00 | 436.00 | 360.00 | 360.00 | 360.00 | -17.43% | 603,616 |
| Mar 3, 2026 | 471.00 | 498.00 | 417.00 | 436.00 | 436.00 | -7.43% | 743,016 |
| Feb 27, 2026 | 526.00 | 554.00 | 438.00 | 471.00 | 471.00 | -10.80% | 1,026,489 |
| Feb 26, 2026 | 545.00 | 578.00 | 523.00 | 528.00 | 528.00 | -3.12% | 443,157 |
| Feb 25, 2026 | 547.00 | 583.00 | 542.00 | 545.00 | 545.00 | -0.37% | 382,486 |
| Feb 24, 2026 | 557.00 | 561.00 | 535.00 | 547.00 | 547.00 | -1.97% | 348,413 |
| Feb 23, 2026 | 582.00 | 590.00 | 537.00 | 558.00 | 558.00 | -4.29% | 440,784 |
| Feb 20, 2026 | 572.00 | 620.00 | 572.00 | 583.00 | 583.00 | -2.35% | 328,577 |
| Feb 19, 2026 | 612.00 | 618.00 | 560.00 | 597.00 | 597.00 | -3.71% | 613,048 |
| Feb 13, 2026 | 625.00 | 659.00 | 590.00 | 620.00 | 620.00 | -1.59% | 864,850 |
| Feb 12, 2026 | 602.00 | 665.00 | 565.00 | 630.00 | 630.00 | 4.65% | 1,176,343 |
| Feb 11, 2026 | 610.00 | 634.00 | 600.00 | 602.00 | 602.00 | -1.31% | 306,975 |
| Feb 10, 2026 | 588.00 | 646.00 | 582.00 | 610.00 | 610.00 | 4.81% | 1,403,446 |
| Feb 9, 2026 | 576.00 | 630.00 | 571.00 | 582.00 | 582.00 | 1.04% | 460,380 |
| Feb 6, 2026 | 584.00 | 669.00 | 555.00 | 576.00 | 576.00 | -1.37% | 2,617,088 |
| Feb 5, 2026 | 607.00 | 642.00 | 575.00 | 584.00 | 584.00 | -3.63% | 318,134 |
| Feb 4, 2026 | 615.00 | 620.00 | 555.00 | 606.00 | 606.00 | -1.30% | 372,378 |
| Feb 3, 2026 | 605.00 | 620.00 | 590.00 | 614.00 | 614.00 | 1.82% | 313,135 |
| Feb 2, 2026 | 623.00 | 624.00 | 595.00 | 603.00 | 603.00 | -3.52% | 226,979 |
| Jan 30, 2026 | 630.00 | 639.00 | 596.00 | 625.00 | 625.00 | - | 687,476 |
| Jan 29, 2026 | 675.00 | 675.00 | 608.00 | 625.00 | 625.00 | -4.73% | 831,604 |
| Jan 28, 2026 | 704.00 | 730.00 | 641.00 | 656.00 | 656.00 | -7.61% | 775,891 |
| Jan 27, 2026 | 703.00 | 730.00 | 684.00 | 710.00 | 710.00 | 1.00% | 332,069 |
| Jan 26, 2026 | 676.00 | 743.00 | 673.00 | 703.00 | 703.00 | 3.99% | 518,855 |
| Jan 23, 2026 | 700.00 | 707.00 | 673.00 | 676.00 | 676.00 | -3.43% | 346,935 |
| Jan 22, 2026 | 683.00 | 717.00 | 660.00 | 700.00 | 700.00 | 2.49% | 444,906 |
| Jan 21, 2026 | 708.00 | 708.00 | 666.00 | 683.00 | 683.00 | -3.53% | 484,619 |
| Jan 20, 2026 | 729.00 | 732.00 | 657.00 | 708.00 | 708.00 | -2.07% | 778,811 |
| Jan 19, 2026 | 560.00 | 729.00 | 543.00 | 723.00 | 723.00 | 7.11% | 2,667,601 |
| Jan 16, 2026 | 734.00 | 734.00 | 601.00 | 675.00 | 675.00 | -8.04% | 1,446,122 |
| Jan 15, 2026 | 765.00 | 783.00 | 710.00 | 734.00 | 734.00 | -4.05% | 867,470 |
| Jan 14, 2026 | 828.00 | 839.00 | 749.00 | 765.00 | 765.00 | -6.48% | 733,576 |
| Jan 13, 2026 | 889.00 | 889.00 | 777.00 | 818.00 | 818.00 | -5.98% | 567,295 |
| Jan 12, 2026 | 890.00 | 898.00 | 870.00 | 870.00 | 870.00 | -3.12% | 150,604 |
| Jan 9, 2026 | 898.00 | 902.00 | 861.00 | 898.00 | 898.00 | -0.33% | 173,633 |
| Jan 8, 2026 | 918.00 | 935.00 | 874.00 | 901.00 | 901.00 | -1.85% | 245,962 |
| Jan 7, 2026 | 943.00 | 969.00 | 901.00 | 918.00 | 918.00 | -2.65% | 82,255 |
| Jan 6, 2026 | 938.00 | 970.00 | 935.00 | 943.00 | 943.00 | - | 185,307 |
| Jan 5, 2026 | 926.00 | 975.00 | 926.00 | 943.00 | 943.00 | 1.95% | 522,624 |
| Jan 2, 2026 | 888.00 | 940.00 | 888.00 | 925.00 | 925.00 | 4.05% | 203,329 |
| Dec 30, 2025 | 890.00 | 924.00 | 880.00 | 889.00 | 889.00 | -0.11% | 173,413 |
| Dec 29, 2025 | 846.00 | 916.00 | 823.00 | 890.00 | 890.00 | 5.08% | 306,263 |
| Dec 26, 2025 | 865.00 | 878.00 | 832.00 | 847.00 | 847.00 | -2.08% | 216,598 |
| Dec 24, 2025 | 876.00 | 889.00 | 863.00 | 865.00 | 865.00 | -1.14% | 123,731 |
| Dec 23, 2025 | 941.00 | 958.00 | 870.00 | 875.00 | 875.00 | -7.01% | 641,864 |
| Dec 22, 2025 | 970.00 | 996.00 | 936.00 | 941.00 | 941.00 | -2.99% | 324,730 |
| Dec 19, 2025 | 970.00 | 988.00 | 942.00 | 970.00 | 970.00 | - | 207,402 |
| Dec 18, 2025 | 988.00 | 998.00 | 962.00 | 970.00 | 970.00 | -1.82% | 158,746 |
| Dec 17, 2025 | 986.00 | 1,013.00 | 978.00 | 988.00 | 988.00 | 0.30% | 167,160 |
| Dec 16, 2025 | 1,017.00 | 1,017.00 | 985.00 | 985.00 | 985.00 | -3.15% | 270,160 |
| Dec 15, 2025 | 1,010.00 | 1,047.00 | 995.00 | 1,017.00 | 1,017.00 | 0.69% | 364,249 |
| Dec 12, 2025 | 1,007.00 | 1,024.00 | 991.00 | 1,010.00 | 1,010.00 | -0.59% | 385,189 |
| Dec 11, 2025 | 979.00 | 1,047.00 | 979.00 | 1,016.00 | 1,016.00 | 3.78% | 668,727 |
| Dec 10, 2025 | 1,000.00 | 1,012.00 | 950.00 | 979.00 | 979.00 | -2.49% | 416,153 |
| Dec 9, 2025 | 950.00 | 1,089.00 | 940.00 | 1,004.00 | 1,004.00 | 5.13% | 1,769,683 |
| Dec 8, 2025 | 978.00 | 978.00 | 952.00 | 955.00 | 955.00 | -2.35% | 308,292 |
| Dec 5, 2025 | 1,001.00 | 1,004.00 | 975.00 | 978.00 | 978.00 | -1.71% | 345,630 |
| 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 |