KPM Tech Co., Ltd. 042040
KRX · South Korea · Producer Manufacturing
KRW 5,000.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,000.00 | 0.00% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,900.00 | 1.30K |
| 2026-09-30 | KRW 5,000.00 | -0.20% | KRW 5,010.00 | KRW 5,080.00 | KRW 4,960.00 | 928 |
| 2026-09-29 | KRW 5,010.00 | -2.72% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,925.00 | 4.47K |
| 2026-09-28 | KRW 5,150.00 | +0.78% | KRW 5,380.00 | KRW 5,380.00 | KRW 5,000.00 | 8.12K |
| 2026-09-23 | KRW 5,110.00 | 0.00% | KRW 5,070.00 | KRW 5,110.00 | KRW 5,070.00 | 884 |
| 2026-09-22 | KRW 5,110.00 | -0.97% | KRW 5,130.00 | KRW 5,150.00 | KRW 5,100.00 | 4.28K |
| 2026-09-21 | KRW 5,160.00 | +1.57% | KRW 5,080.00 | KRW 5,280.00 | KRW 5,070.00 | 7.64K |
| 2026-09-18 | KRW 5,080.00 | -2.68% | KRW 5,290.00 | KRW 5,290.00 | KRW 5,030.00 | 9.66K |
| 2026-09-17 | KRW 5,220.00 | +10.83% | KRW 4,835.00 | KRW 5,380.00 | KRW 4,660.00 | 43.17K |
| 2026-09-16 | KRW 4,710.00 | +3.74% | KRW 4,535.00 | KRW 4,710.00 | KRW 4,490.00 | 5.27K |
| 2026-09-15 | KRW 4,540.00 | -0.87% | KRW 4,595.00 | KRW 4,630.00 | KRW 4,505.00 | 4.60K |
| 2026-09-14 | KRW 4,580.00 | -1.93% | KRW 4,610.00 | KRW 4,700.00 | KRW 4,570.00 | 4.16K |
| 2026-09-11 | KRW 4,670.00 | +0.21% | KRW 4,660.00 | KRW 4,835.00 | KRW 4,580.00 | 11.51K |
| 2026-09-10 | KRW 4,660.00 | +0.65% | KRW 4,635.00 | KRW 4,700.00 | KRW 4,540.00 | 1.50K |
| 2026-09-09 | KRW 4,630.00 | +0.22% | KRW 4,585.00 | KRW 4,665.00 | KRW 4,580.00 | 3.29K |
| 2026-09-08 | KRW 4,620.00 | +0.11% | KRW 4,615.00 | KRW 4,790.00 | KRW 4,555.00 | 2.34K |
| 2026-09-07 | KRW 4,615.00 | -0.22% | KRW 4,575.00 | KRW 4,680.00 | KRW 4,550.00 | 5.78K |
| 2026-09-04 | KRW 4,625.00 | +3.01% | KRW 4,460.00 | KRW 4,695.00 | KRW 4,450.00 | 7.63K |
| 2026-09-03 | KRW 4,490.00 | +0.90% | KRW 4,450.00 | KRW 4,550.00 | KRW 4,365.00 | 11.56K |
| 2026-09-02 | KRW 4,450.00 | -0.56% | KRW 4,555.00 | KRW 4,555.00 | KRW 4,415.00 | 8.19K |
| 2026-09-01 | KRW 4,475.00 | +2.76% | KRW 4,355.00 | KRW 4,550.00 | KRW 4,285.00 | 5.57K |
| 2026-08-31 | KRW 4,355.00 | 0.00% | KRW 4,315.00 | KRW 4,415.00 | KRW 4,275.00 | 5.57K |
| 2026-08-28 | KRW 4,355.00 | -1.14% | KRW 4,375.00 | KRW 4,410.00 | KRW 4,310.00 | 4.23K |
| 2026-08-27 | KRW 4,405.00 | 0.00% | KRW 4,375.00 | KRW 4,420.00 | KRW 4,310.00 | 5.86K |
| 2026-08-26 | KRW 4,405.00 | +0.11% | KRW 4,465.00 | KRW 4,465.00 | KRW 4,310.00 | 8.43K |
| 2026-08-25 | KRW 4,400.00 | -0.11% | KRW 4,410.00 | KRW 4,420.00 | KRW 4,230.00 | 8.83K |
| 2026-08-24 | KRW 4,405.00 | -6.28% | KRW 4,645.00 | KRW 4,645.00 | KRW 4,350.00 | 12.18K |
| 2026-08-21 | KRW 4,700.00 | -0.21% | KRW 4,720.00 | KRW 4,720.00 | KRW 4,480.00 | 20.58K |
| 2026-08-20 | KRW 4,710.00 | -1.77% | KRW 4,800.00 | KRW 5,020.00 | KRW 4,675.00 | 25.14K |
| 2026-08-19 | KRW 4,795.00 | -1.54% | KRW 4,835.00 | KRW 5,590.00 | KRW 4,710.00 | 47.07K |
| 2026-08-18 | KRW 4,870.00 | -6.88% | KRW 5,230.00 | KRW 5,230.00 | KRW 4,785.00 | 20.26K |
| 2026-08-14 | KRW 5,230.00 | -1.32% | KRW 5,270.00 | KRW 5,350.00 | KRW 5,070.00 | 18.97K |
| 2026-08-13 | KRW 5,300.00 | -1.67% | KRW 5,430.00 | KRW 5,430.00 | KRW 5,160.00 | 20.79K |
| 2026-08-12 | KRW 5,390.00 | -1.28% | KRW 5,450.00 | KRW 5,700.00 | KRW 5,270.00 | 36.33K |
| 2026-08-11 | KRW 5,460.00 | -1.44% | KRW 5,380.00 | KRW 5,540.00 | KRW 5,190.00 | 42.44K |
| 2026-08-10 | KRW 5,540.00 | -0.89% | KRW 5,750.00 | KRW 6,300.00 | KRW 5,110.00 | 254.40K |
| 2026-08-07 | KRW 5,590.00 | +29.85% | KRW 4,305.00 | KRW 5,590.00 | KRW 4,200.00 | 113.39K |
| 2026-08-06 | KRW 4,305.00 | -0.35% | KRW 4,320.00 | KRW 4,400.00 | KRW 4,145.00 | 16.74K |
| 2026-08-05 | KRW 4,320.00 | +3.72% | KRW 4,165.00 | KRW 4,400.00 | KRW 4,130.00 | 16.65K |
| 2026-08-04 | KRW 4,165.00 | +1.22% | KRW 4,085.00 | KRW 4,370.00 | KRW 4,085.00 | 19.76K |
| 2026-08-03 | KRW 4,115.00 | +2.11% | KRW 3,865.00 | KRW 4,245.00 | KRW 3,865.00 | 13.88K |
| 2026-07-31 | KRW 4,030.00 | +5.08% | KRW 3,970.00 | KRW 4,130.00 | KRW 3,775.00 | 41.82K |
| 2026-07-30 | KRW 3,835.00 | -2.91% | KRW 4,040.00 | KRW 4,055.00 | KRW 3,760.00 | 35.32K |
| 2026-07-29 | KRW 3,950.00 | +4.50% | KRW 4,040.00 | KRW 4,390.00 | KRW 3,785.00 | 59.00K |
| 2026-07-28 | KRW 3,780.00 | -10.64% | KRW 4,230.00 | KRW 4,230.00 | KRW 3,720.00 | 22.53K |
| 2026-07-27 | KRW 4,230.00 | -0.82% | KRW 4,230.00 | KRW 4,470.00 | KRW 4,095.00 | 30.28K |
| 2026-07-24 | KRW 4,265.00 | -0.81% | KRW 4,310.00 | KRW 4,380.00 | KRW 4,180.00 | 34.37K |
| 2026-07-23 | KRW 4,300.00 | +1.42% | KRW 4,285.00 | KRW 4,305.00 | KRW 4,015.00 | 30.13K |
| 2026-07-22 | KRW 4,240.00 | +4.69% | KRW 4,070.00 | KRW 4,250.00 | KRW 4,050.00 | 21.72K |
| 2026-07-21 | KRW 4,050.00 | -5.15% | KRW 4,205.00 | KRW 4,210.00 | KRW 3,885.00 | 33.56K |
| 2026-07-20 | KRW 4,270.00 | -6.46% | KRW 4,790.00 | KRW 4,835.00 | KRW 4,165.00 | 63.57K |
| 2026-07-16 | KRW 4,565.00 | +4.94% | KRW 4,300.00 | KRW 4,755.00 | KRW 4,200.00 | 75.80K |
| 2026-07-15 | KRW 4,350.00 | +1.40% | KRW 4,295.00 | KRW 4,540.00 | KRW 4,120.00 | 53.98K |
| 2026-07-14 | KRW 4,290.00 | -0.35% | KRW 4,550.00 | KRW 4,555.00 | KRW 4,100.00 | 52.54K |
| 2026-07-13 | KRW 4,305.00 | -21.87% | KRW 5,680.00 | KRW 5,680.00 | KRW 4,305.00 | 223.82K |
| 2026-07-10 | KRW 5,510.00 | -4.17% | KRW 5,750.00 | KRW 6,630.00 | KRW 5,480.00 | 358.43K |
| 2026-07-09 | KRW 5,750.00 | 0.00% | KRW 5,400.00 | KRW 7,430.00 | KRW 5,220.00 | 1.04M |
| 2026-07-08 | KRW 5,750.00 | -4.17% | KRW 5,690.00 | KRW 7,800.00 | KRW 5,510.00 | 1.36M |
| 2026-07-07 | KRW 6,000.00 | +29.87% | KRW 6,000.00 | KRW 6,000.00 | KRW 6,000.00 | 35.61K |
| 2026-07-06 | KRW 4,620.00 | +29.96% | KRW 4,620.00 | KRW 4,620.00 | KRW 4,620.00 | 19.69K |
| 2026-07-03 | KRW 3,555.00 | -0.14% | KRW 3,570.00 | KRW 3,680.00 | KRW 3,435.00 | 14.49K |
| 2026-07-02 | KRW 3,560.00 | -4.04% | KRW 3,710.00 | KRW 3,845.00 | KRW 3,545.00 | 17.78K |
| 2026-07-01 | KRW 3,710.00 | -8.51% | KRW 3,655.00 | KRW 3,995.00 | KRW 3,655.00 | 40.26K |
| 2026-06-30 | KRW 4,055.00 | -2.87% | KRW 4,295.00 | KRW 4,380.00 | KRW 4,035.00 | 18.22K |
| 2026-06-29 | KRW 4,175.00 | -2.34% | KRW 4,250.00 | KRW 4,430.00 | KRW 4,150.00 | 29.91K |
| 2026-06-26 | KRW 4,275.00 | -42.92% | KRW 6,000.00 | KRW 6,000.00 | KRW 4,200.00 | 69.35K |
| 2026-06-25 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-24 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-23 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-22 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-19 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-18 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-17 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-16 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-15 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-12 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-11 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-10 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-09 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-08 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-05 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-04 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-02 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-06-01 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-05-29 | KRW 7,490.00 | 0.00% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,490.00 | 0 |
| 2026-05-28 | KRW 7,490.00 | -6.14% | KRW 8,010.00 | KRW 8,330.00 | KRW 7,250.00 | 45.05K |
| 2026-05-27 | KRW 7,980.00 | -16.88% | KRW 9,600.00 | KRW 9,630.00 | KRW 7,980.00 | 45.26K |
| 2026-05-26 | KRW 9,600.00 | -0.52% | KRW 9,920.00 | KRW 9,920.00 | KRW 9,570.00 | 7.84K |
| 2026-05-22 | KRW 9,650.00 | +0.10% | KRW 9,640.00 | KRW 10,130.00 | KRW 9,600.00 | 9.21K |
| 2026-05-21 | KRW 9,640.00 | -1.63% | KRW 9,750.00 | KRW 9,980.00 | KRW 9,640.00 | 16.32K |