Skip to main content
K-TECH Solutions Company Limited (KMRK)
NASDAQ: KMRK · Real-Time Price · USD
1.275
-0.025 (-1.92%)
At close: Dec 5, 2025, 4:00 PM EST
1.260
-0.015 (-1.18%)
After-hours: Dec 5, 2025, 5:32 PM EST

K-TECH Solutions Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.341.381.251.281.28-1.92%18,772
Dec 4, 20251.291.351.251.301.301.56%22,944
Dec 3, 20251.211.301.191.281.287.56%51,403
Dec 2, 20251.351.391.181.191.19-15.00%99,808
Dec 1, 20251.101.461.081.401.4028.68%336,840
Nov 28, 20251.061.091.041.091.092.64%18,022
Nov 26, 20251.051.071.031.061.06-15,419
Nov 25, 20251.041.060.991.061.066.00%23,599
Nov 24, 20251.051.071.001.001.00-4.76%59,023
Nov 21, 20251.011.051.001.051.053.96%17,140
Nov 20, 20251.031.051.001.011.012.02%21,944
Nov 19, 20250.991.020.980.990.991.02%18,936
Nov 18, 20251.001.020.970.980.98-2.97%10,350
Nov 17, 20251.071.071.001.011.01-1.94%21,182
Nov 14, 20251.031.061.011.031.03-2.83%18,900
Nov 13, 20250.981.080.981.061.06-47,770
Nov 12, 20251.021.060.971.061.063.92%42,662
Nov 11, 20250.901.080.901.021.029.68%58,046
Nov 10, 20250.900.950.900.930.932.76%19,882
Nov 7, 20250.900.940.860.910.910.56%33,224
Nov 6, 20250.930.950.890.900.90-5.26%51,261
Nov 5, 20250.971.040.950.950.95-9.52%52,956
Nov 4, 20251.051.081.001.051.05-1.87%43,364
Nov 3, 20251.061.111.061.071.07-0.93%32,235
Oct 31, 20251.101.131.071.081.08-1.19%31,956
Oct 30, 20251.091.111.071.091.091.20%42,263
Oct 29, 20251.191.191.061.081.08-10.00%60,948
Oct 28, 20251.201.241.191.201.20-1.64%70,849
Oct 27, 20251.221.261.221.221.220.83%43,244
Oct 24, 20251.201.241.161.211.21-2.42%44,015
Oct 23, 20251.161.251.161.241.249.73%66,887
Oct 22, 20251.131.201.121.131.13-2.59%133,107
Oct 21, 20251.221.241.131.161.16-8.66%116,658
Oct 20, 20251.271.371.161.271.27-8.63%299,852
Oct 17, 20251.691.821.301.391.39-4.14%3,633,547
Oct 16, 20251.371.541.301.451.4516.94%8,137,830
Oct 15, 20251.321.321.241.241.24-6.77%55,244
Oct 14, 20251.321.341.281.331.33-34,052
Oct 13, 20251.381.401.201.331.335.56%99,108
Oct 10, 20251.461.461.261.261.26-9.35%26,878
Oct 9, 20251.431.551.371.391.392.96%151,346
Oct 8, 20251.341.391.321.351.35-1.46%69,694
Oct 7, 20251.381.381.341.371.37-1.44%23,932
Oct 6, 20251.401.441.391.391.39-0.71%29,713
Oct 3, 20251.451.451.391.401.40-1.41%50,978
Oct 2, 20251.491.511.421.421.42-9.55%67,550
Oct 1, 20251.411.581.391.571.579.03%385,064
Sep 30, 20251.501.501.411.441.44-0.69%8,977
Sep 29, 20251.441.461.421.451.451.40%8,585
Sep 26, 20251.451.491.411.431.43-4.03%14,508
Sep 25, 20251.401.491.401.491.49-0.67%11,771
Sep 24, 20251.501.571.461.501.502.74%21,978
Sep 23, 20251.421.531.381.461.46-3.25%63,003
Sep 22, 20251.441.551.441.511.51-2.65%74,584
Sep 19, 20251.491.671.361.551.551.97%468,822
Sep 18, 20251.651.711.511.521.52-7.88%144,055
Sep 17, 20251.761.841.521.651.65-1.79%126,639
Sep 16, 20251.741.821.661.681.68-9.19%62,103
Sep 15, 20251.612.001.611.851.8510.78%216,926
Sep 12, 20251.661.801.631.671.671.83%97,530
Sep 11, 20251.801.811.621.641.64-7.87%79,734
Sep 10, 20251.631.801.551.781.787.23%201,343
Sep 9, 20251.481.681.441.661.6617.73%162,447
Sep 8, 20251.431.501.381.411.41-4.41%116,000
Sep 5, 20251.501.551.351.481.47-6.05%54,185
Sep 4, 20251.341.581.301.571.5722.66%241,058
Sep 3, 20251.331.401.261.281.28-11.11%150,695
Sep 2, 20251.231.711.181.441.4413.65%1,287,531
Aug 29, 20251.321.351.251.271.27-3.28%44,137
Aug 28, 20251.321.321.251.311.31-0.76%42,962
Aug 27, 20251.341.341.251.321.32-1.49%46,027
Aug 26, 20251.341.591.301.341.34-2.90%265,509
Aug 25, 20251.361.391.291.381.383.76%75,243
Aug 22, 20251.281.361.281.331.332.31%38,914
Aug 21, 20251.301.331.251.301.300.78%18,453
Aug 20, 20251.261.351.231.291.291.57%37,246
Aug 19, 20251.291.401.261.271.27-3.05%68,458
Aug 18, 20251.321.411.221.311.31-2.96%96,462
Aug 15, 20251.391.421.281.351.35-5.59%78,135
Aug 14, 20251.471.471.351.431.43-2.72%57,036
Aug 13, 20251.421.471.381.471.472.80%26,320
Aug 12, 20251.441.461.361.431.430.70%66,139
Aug 11, 20251.551.651.371.421.42-11.80%90,270
Aug 8, 20251.551.701.551.611.610.63%171,056
Aug 7, 20251.531.601.491.601.60-0.62%144,873
Aug 6, 20251.491.631.411.611.6112.59%231,628
Aug 5, 20251.511.511.371.431.43-4.03%158,881
Aug 4, 20251.291.711.251.491.4923.14%1,102,220
Aug 1, 20251.351.361.191.211.21-13.57%173,743
Jul 31, 20251.561.581.311.401.40-10.26%278,278
Jul 30, 20251.581.661.521.561.56-4.88%175,290
Jul 29, 20251.741.741.521.641.64-6.29%279,502
Jul 28, 20251.801.931.661.751.751.16%328,590
Jul 25, 20251.901.921.681.731.73-9.42%299,281
Jul 24, 20252.082.361.861.911.91-5.45%1,223,795
Jul 23, 20251.962.071.962.022.020.50%300,664
Jul 22, 20252.012.081.912.012.01-6.51%286,586
Jul 21, 20252.202.201.902.152.15-12.24%801,961
Jul 18, 20254.614.762.192.452.45-44.94%12,918,510
Jul 17, 20254.394.604.384.454.45-10.10%190,085