KEM Tech Corp. (KOSDAQ:106080)
South Korea
· Delayed Price · Currency is KRW 3,300.00
+300.00 (10.00%)
At close: Mar 11, 2026
KEM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3,000.00 | 3,880.00 | 2,870.00 | 3,300.00 | 3,300.00 | 10.00% | 331,599 |
| Mar 10, 2026 | 2,530.00 | 3,200.00 | 2,530.00 | 3,000.00 | 3,000.00 | 1.01% | 106,166 |
| Mar 9, 2026 | 3,540.00 | 3,640.00 | 2,660.00 | 2,970.00 | 2,970.00 | -16.57% | 179,602 |
| Mar 6, 2026 | 3,900.00 | 4,100.00 | 3,540.00 | 3,560.00 | 3,560.00 | -8.72% | 62,099 |
| Mar 5, 2026 | 3,700.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 8.33% | 32,689 |
| Mar 4, 2026 | 4,360.00 | 4,360.00 | 3,600.00 | 3,600.00 | 3,600.00 | -17.43% | 60,421 |
| Mar 3, 2026 | 4,710.00 | 4,980.00 | 4,170.00 | 4,360.00 | 4,360.00 | -7.43% | 74,400 |
| Feb 27, 2026 | 5,260.00 | 5,540.00 | 4,380.00 | 4,710.00 | 4,710.00 | -10.80% | 102,706 |
| Feb 26, 2026 | 5,450.00 | 5,780.00 | 5,230.00 | 5,280.00 | 5,280.00 | -3.12% | 44,315 |
| Feb 25, 2026 | 5,470.00 | 5,830.00 | 5,420.00 | 5,450.00 | 5,450.00 | -0.37% | 38,252 |
| Feb 24, 2026 | 5,570.00 | 5,610.00 | 5,350.00 | 5,470.00 | 5,470.00 | -1.97% | 34,841 |
| Feb 23, 2026 | 5,820.00 | 5,900.00 | 5,370.00 | 5,580.00 | 5,580.00 | -4.29% | 44,078 |
| Feb 20, 2026 | 5,720.00 | 6,200.00 | 5,720.00 | 5,830.00 | 5,830.00 | -2.35% | 32,857 |
| Feb 19, 2026 | 6,120.00 | 6,180.00 | 5,600.00 | 5,970.00 | 5,970.00 | -3.71% | 61,304 |
| Feb 13, 2026 | 6,250.00 | 6,590.00 | 5,900.00 | 6,200.00 | 6,200.00 | -1.59% | 86,821 |
| Feb 12, 2026 | 6,020.00 | 6,650.00 | 5,650.00 | 6,300.00 | 6,300.00 | 4.65% | 117,856 |
| Feb 11, 2026 | 6,100.00 | 6,340.00 | 6,000.00 | 6,020.00 | 6,020.00 | -1.31% | 30,815 |
| Feb 10, 2026 | 5,880.00 | 6,460.00 | 5,820.00 | 6,100.00 | 6,100.00 | 4.81% | 140,345 |
| Feb 9, 2026 | 5,760.00 | 6,300.00 | 5,710.00 | 5,820.00 | 5,820.00 | 1.04% | 46,076 |
| Feb 6, 2026 | 5,840.00 | 6,690.00 | 5,550.00 | 5,760.00 | 5,760.00 | -1.37% | 262,315 |
| Feb 5, 2026 | 6,070.00 | 6,420.00 | 5,750.00 | 5,840.00 | 5,840.00 | -3.63% | 31,851 |
| Feb 4, 2026 | 6,150.00 | 6,200.00 | 5,550.00 | 6,060.00 | 6,060.00 | -1.30% | 37,248 |
| Feb 3, 2026 | 6,050.00 | 6,200.00 | 5,900.00 | 6,140.00 | 6,140.00 | 1.82% | 31,343 |
| Feb 2, 2026 | 6,230.00 | 6,240.00 | 5,950.00 | 6,030.00 | 6,030.00 | -3.52% | 22,697 |
| Jan 30, 2026 | 6,300.00 | 6,390.00 | 5,960.00 | 6,250.00 | 6,250.00 | - | 68,760 |
| Jan 29, 2026 | 6,750.00 | 6,750.00 | 6,080.00 | 6,250.00 | 6,250.00 | -4.73% | 83,320 |
| Jan 28, 2026 | 7,040.00 | 7,300.00 | 6,410.00 | 6,560.00 | 6,560.00 | -7.61% | 77,589 |
| Jan 27, 2026 | 7,030.00 | 7,300.00 | 6,840.00 | 7,100.00 | 7,100.00 | 1.00% | 33,206 |
| Jan 26, 2026 | 6,760.00 | 7,430.00 | 6,730.00 | 7,030.00 | 7,030.00 | 3.99% | 51,946 |
| Jan 23, 2026 | 7,000.00 | 7,070.00 | 6,730.00 | 6,760.00 | 6,760.00 | -3.43% | 34,693 |
| Jan 22, 2026 | 6,830.00 | 7,170.00 | 6,600.00 | 7,000.00 | 7,000.00 | 2.49% | 44,686 |
| Jan 21, 2026 | 7,080.00 | 7,080.00 | 6,660.00 | 6,830.00 | 6,830.00 | -3.53% | 48,461 |
| Jan 20, 2026 | 7,290.00 | 7,320.00 | 6,570.00 | 7,080.00 | 7,080.00 | -2.07% | 78,092 |
| Jan 19, 2026 | 5,600.00 | 7,290.00 | 5,430.00 | 7,230.00 | 7,230.00 | 7.11% | 268,359 |
| Jan 16, 2026 | 7,340.00 | 7,340.00 | 6,010.00 | 6,750.00 | 6,750.00 | -8.04% | 145,262 |
| Jan 15, 2026 | 7,650.00 | 7,830.00 | 7,100.00 | 7,340.00 | 7,340.00 | -4.05% | 86,747 |
| Jan 14, 2026 | 8,280.00 | 8,390.00 | 7,490.00 | 7,650.00 | 7,650.00 | -6.48% | 73,671 |
| Jan 13, 2026 | 8,890.00 | 8,890.00 | 7,770.00 | 8,180.00 | 8,180.00 | -5.98% | 57,027 |
| Jan 12, 2026 | 8,900.00 | 8,980.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.12% | 15,064 |
| Jan 9, 2026 | 8,980.00 | 9,020.00 | 8,610.00 | 8,980.00 | 8,980.00 | -0.33% | 17,363 |
| Jan 8, 2026 | 9,180.00 | 9,350.00 | 8,740.00 | 9,010.00 | 9,010.00 | -1.85% | 24,752 |
| Jan 7, 2026 | 9,430.00 | 9,690.00 | 9,010.00 | 9,180.00 | 9,180.00 | -2.65% | 8,255 |
| Jan 6, 2026 | 9,380.00 | 9,700.00 | 9,350.00 | 9,430.00 | 9,430.00 | - | 18,535 |
| Jan 5, 2026 | 9,260.00 | 9,750.00 | 9,260.00 | 9,430.00 | 9,430.00 | 1.95% | 52,350 |
| Jan 2, 2026 | 8,880.00 | 9,400.00 | 8,880.00 | 9,250.00 | 9,250.00 | 4.05% | 20,332 |
| Dec 30, 2025 | 8,900.00 | 9,240.00 | 8,800.00 | 8,890.00 | 8,890.00 | -0.11% | 17,341 |
| Dec 29, 2025 | 8,460.00 | 9,160.00 | 8,230.00 | 8,900.00 | 8,900.00 | 5.08% | 31,124 |
| Dec 26, 2025 | 8,650.00 | 8,780.00 | 8,320.00 | 8,470.00 | 8,470.00 | -2.08% | 21,771 |
| Dec 24, 2025 | 8,760.00 | 8,890.00 | 8,630.00 | 8,650.00 | 8,650.00 | -1.14% | 12,400 |
| Dec 23, 2025 | 9,410.00 | 9,580.00 | 8,700.00 | 8,750.00 | 8,750.00 | -7.01% | 64,415 |
| Dec 22, 2025 | 9,700.00 | 9,960.00 | 9,360.00 | 9,410.00 | 9,410.00 | -2.99% | 32,614 |
| Dec 19, 2025 | 9,700.00 | 9,880.00 | 9,420.00 | 9,700.00 | 9,700.00 | - | 20,740 |
| Dec 18, 2025 | 9,880.00 | 9,980.00 | 9,620.00 | 9,700.00 | 9,700.00 | -1.82% | 15,875 |
| Dec 17, 2025 | 9,860.00 | 10,130.00 | 9,780.00 | 9,880.00 | 9,880.00 | 0.30% | 16,731 |
| Dec 16, 2025 | 10,170.00 | 10,170.00 | 9,850.00 | 9,850.00 | 9,850.00 | -3.15% | 27,025 |
| Dec 15, 2025 | 10,100.00 | 10,470.00 | 9,950.00 | 10,170.00 | 10,170.00 | 0.69% | 36,424 |
| Dec 12, 2025 | 10,070.00 | 10,240.00 | 9,910.00 | 10,100.00 | 10,100.00 | -0.59% | 38,518 |
| Dec 11, 2025 | 9,790.00 | 10,470.00 | 9,790.00 | 10,160.00 | 10,160.00 | 3.78% | 66,972 |
| Dec 10, 2025 | 10,000.00 | 10,120.00 | 9,500.00 | 9,790.00 | 9,790.00 | -2.49% | 41,615 |
| Dec 9, 2025 | 9,500.00 | 10,890.00 | 9,400.00 | 10,040.00 | 10,040.00 | 5.13% | 176,968 |
| Dec 8, 2025 | 9,780.00 | 9,780.00 | 9,520.00 | 9,550.00 | 9,550.00 | -2.35% | 30,909 |
| Dec 5, 2025 | 10,010.00 | 10,040.00 | 9,750.00 | 9,780.00 | 9,780.00 | -1.71% | 34,563 |
| Dec 4, 2025 | 10,050.00 | 10,200.00 | 9,850.00 | 9,950.00 | 9,950.00 | -1.00% | 26,712 |
| Dec 3, 2025 | 10,300.00 | 10,590.00 | 10,000.00 | 10,050.00 | 10,050.00 | -2.05% | 44,361 |
| Dec 2, 2025 | 9,940.00 | 10,640.00 | 9,940.00 | 10,260.00 | 10,260.00 | 3.01% | 66,815 |
| Dec 1, 2025 | 10,160.00 | 10,250.00 | 9,960.00 | 9,960.00 | 9,960.00 | -1.97% | 38,625 |
| Nov 28, 2025 | 10,070.00 | 10,690.00 | 10,070.00 | 10,160.00 | 10,160.00 | -0.20% | 40,757 |
| Nov 27, 2025 | 10,000.00 | 10,790.00 | 9,650.00 | 10,180.00 | 10,180.00 | 3.25% | 108,071 |
| Nov 26, 2025 | 9,750.00 | 9,900.00 | 9,460.00 | 9,860.00 | 9,860.00 | 0.82% | 69,245 |
| Nov 25, 2025 | 10,500.00 | 10,580.00 | 9,650.00 | 9,780.00 | 9,780.00 | -5.32% | 107,701 |
| Nov 24, 2025 | 11,100.00 | 11,220.00 | 10,250.00 | 10,330.00 | 10,330.00 | -5.06% | 109,487 |
| Nov 21, 2025 | 11,580.00 | 11,580.00 | 10,650.00 | 10,880.00 | 10,880.00 | -6.53% | 123,752 |
| Nov 20, 2025 | 11,850.00 | 12,190.00 | 11,600.00 | 11,640.00 | 11,640.00 | -2.35% | 79,739 |
| Nov 19, 2025 | 12,400.00 | 12,450.00 | 11,890.00 | 11,920.00 | 11,920.00 | -4.26% | 54,673 |
| Nov 18, 2025 | 12,960.00 | 13,490.00 | 12,240.00 | 12,450.00 | 12,450.00 | -3.94% | 88,980 |
| Nov 17, 2025 | 12,920.00 | 13,510.00 | 12,900.00 | 12,960.00 | 12,960.00 | -4.14% | 78,865 |
| Nov 14, 2025 | 14,320.00 | 14,320.00 | 13,430.00 | 13,520.00 | 13,520.00 | -5.59% | 139,162 |
| Nov 13, 2025 | 14,520.00 | 14,950.00 | 14,150.00 | 14,320.00 | 14,320.00 | -1.38% | 177,215 |
| Nov 12, 2025 | 14,100.00 | 15,950.00 | 13,980.00 | 14,520.00 | 14,520.00 | 10.76% | 1,464,339 |
| Nov 11, 2025 | 14,100.00 | 14,260.00 | 13,030.00 | 13,110.00 | 13,110.00 | -6.16% | 291,599 |
| Nov 10, 2025 | 13,600.00 | 16,200.00 | 12,090.00 | 13,970.00 | 13,970.00 | 3.10% | 1,987,863 |
| Nov 7, 2025 | 12,320.00 | 16,590.00 | 12,250.00 | 13,550.00 | 13,550.00 | -5.77% | 1,001,094 |
| Nov 6, 2025 | 18,450.00 | 18,450.00 | 13,040.00 | 14,380.00 | 14,380.00 | -20.38% | 1,666,666 |
| Nov 5, 2025 | 21,300.00 | 24,600.00 | 17,290.00 | 18,060.00 | 18,060.00 | -14.20% | 2,980,371 |
| Nov 4, 2025 | 15,870.00 | 21,050.00 | 14,560.00 | 21,050.00 | 21,050.00 | 29.94% | 941,413 |
| Nov 3, 2025 | 16,530.00 | 16,920.00 | 15,780.00 | 16,200.00 | 16,200.00 | -2.00% | 51,032 |
| Oct 31, 2025 | 17,440.00 | 18,390.00 | 16,010.00 | 16,530.00 | 16,530.00 | -3.62% | 104,612 |
| Oct 30, 2025 | 18,200.00 | 18,700.00 | 16,840.00 | 17,150.00 | 17,150.00 | -5.77% | 63,486 |
| Oct 29, 2025 | 19,580.00 | 20,700.00 | 18,200.00 | 18,200.00 | 18,200.00 | -5.70% | 89,102 |
| Oct 28, 2025 | 20,000.00 | 20,400.00 | 18,790.00 | 19,300.00 | 19,300.00 | -3.50% | 136,146 |
| Oct 27, 2025 | 19,700.00 | 22,750.00 | 19,200.00 | 20,000.00 | 20,000.00 | 4.28% | 553,804 |
| Oct 24, 2025 | 22,000.00 | 23,100.00 | 18,120.00 | 19,180.00 | 19,180.00 | 7.93% | 1,818,440 |
| Oct 23, 2025 | 13,690.00 | 17,770.00 | 13,410.00 | 17,770.00 | 17,770.00 | 29.99% | 174,107 |
| Oct 22, 2025 | 14,600.00 | 14,600.00 | 13,660.00 | 13,670.00 | 13,670.00 | -6.11% | 22,191 |
| Oct 21, 2025 | 14,530.00 | 14,760.00 | 14,000.00 | 14,560.00 | 14,560.00 | 0.21% | 10,662 |
| Oct 20, 2025 | 14,190.00 | 14,660.00 | 13,850.00 | 14,530.00 | 14,530.00 | 2.98% | 13,520 |
| Oct 17, 2025 | 14,000.00 | 14,580.00 | 13,760.00 | 14,110.00 | 14,110.00 | 0.79% | 12,579 |
| Oct 16, 2025 | 14,380.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | -2.64% | 15,153 |
| Oct 15, 2025 | 14,800.00 | 14,800.00 | 13,500.00 | 14,380.00 | 14,380.00 | 0.70% | 36,623 |
| Oct 14, 2025 | 15,900.00 | 15,900.00 | 14,200.00 | 14,280.00 | 14,280.00 | -7.21% | 12,310 |