Stock listing
KRX:042040 KPM Tech Co., Ltd. (케이피엠테크) 주가
Follow KPM Tech Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:042040
₩4,880.00 KRW -210.00 (-4.1%)
Close on Oct 30, 2026
- Day range
- ₩4,820.00 – ₩5,060.00 KRWOct 30, 2026
- Volume
- 4,786 sharesOct 30, 2026
- Market cap
- ₩450.5B KRWAt the close on Oct 30, 2026 · price × 92.31M shares outstanding
- 52-week range
- ₩3,435.00 – ₩26,000.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩85.36M KRWMedian day 7,337 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:042040 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,880.00 | -210.00 | -4.1% | ₩4,915.00 | ₩5,060.00 | ₩4,820.00 | 4,786 | |
| ₩5,090.00 | -50.00 | -1.0% | ₩5,140.00 | ₩5,190.00 | ₩4,990.00 | 3,312 | |
| ₩5,140.00 | 0.00 | 0.0% | ₩5,040.00 | ₩5,190.00 | ₩5,010.00 | 7,046 | |
| ₩5,140.00 | +130.00 | +2.6% | ₩5,010.00 | ₩5,160.00 | ₩4,985.00 | 2,672 | |
| ₩5,010.00 | -180.00 | -3.5% | ₩5,280.00 | ₩5,280.00 | ₩5,010.00 | 2,356 | |
| ₩5,190.00 | 0.00 | 0.0% | ₩5,190.00 | ₩5,480.00 | ₩5,060.00 | 7,033 | |
| ₩5,190.00 | -110.00 | -2.1% | ₩5,290.00 | ₩5,290.00 | ₩5,140.00 | 3,677 | |
| ₩5,300.00 | +20.00 | +0.4% | ₩5,430.00 | ₩5,430.00 | ₩5,270.00 | 4,171 | |
| ₩5,280.00 | -110.00 | -2.0% | ₩5,430.00 | ₩5,430.00 | ₩5,280.00 | 1,780 | |
| ₩5,390.00 | +140.00 | +2.7% | ₩5,160.00 | ₩5,400.00 | ₩5,150.00 | 5,048 | |
| ₩5,250.00 | +335.00 | +6.8% | ₩4,915.00 | ₩5,280.00 | ₩4,915.00 | 2,808 | |
| ₩4,915.00 | -305.00 | -5.8% | ₩5,300.00 | ₩5,320.00 | ₩4,905.00 | 4,149 | |
| ₩5,220.00 | -30.00 | -0.6% | ₩5,210.00 | ₩5,320.00 | ₩5,130.00 | 3,507 | |
| ₩5,250.00 | -250.00 | -4.5% | ₩5,450.00 | ₩5,450.00 | ₩5,000.00 | 9,713 | |
| ₩5,500.00 | -80.00 | -1.4% | ₩5,580.00 | ₩5,590.00 | ₩5,330.00 | 10,613 | |
| ₩5,580.00 | +500.00 | +9.8% | ₩5,210.00 | ₩5,580.00 | ₩5,180.00 | 19,596 | |
| ₩5,080.00 | +50.00 | +1.0% | ₩5,030.00 | ₩5,120.00 | ₩5,010.00 | 8,007 | |
| ₩5,030.00 | +45.00 | +0.9% | ₩5,100.00 | ₩5,100.00 | ₩4,910.00 | 1,215 | |
| ₩4,985.00 | -15.00 | -0.3% | ₩4,950.00 | ₩5,110.00 | ₩4,900.00 | 2,059 | |
| ₩5,000.00 | 0.00 | 0.0% | ₩5,000.00 | ₩5,000.00 | ₩4,900.00 | 1,304 | |
| ₩5,000.00 | -10.00 | -0.2% | ₩5,010.00 | ₩5,080.00 | ₩4,960.00 | 928 | |
| ₩5,010.00 | -140.00 | -2.7% | ₩5,100.00 | ₩5,100.00 | ₩4,925.00 | 4,469 | |
| ₩5,150.00 | +40.00 | +0.8% | ₩5,380.00 | ₩5,380.00 | ₩5,000.00 | 8,116 | |
| ₩5,110.00 | 0.00 | 0.0% | ₩5,070.00 | ₩5,110.00 | ₩5,070.00 | 884 | |
| ₩5,110.00 | -50.00 | -1.0% | ₩5,130.00 | ₩5,150.00 | ₩5,100.00 | 4,280 | |
| ₩5,160.00 | +80.00 | +1.6% | ₩5,080.00 | ₩5,280.00 | ₩5,070.00 | 7,640 | |
| ₩5,080.00 | -140.00 | -2.7% | ₩5,290.00 | ₩5,290.00 | ₩5,030.00 | 9,662 | |
| ₩5,220.00 | +510.00 | +10.8% | ₩4,835.00 | ₩5,380.00 | ₩4,660.00 | 43,167 | |
| ₩4,710.00 | +170.00 | +3.7% | ₩4,535.00 | ₩4,710.00 | ₩4,490.00 | 5,273 | |
| ₩4,540.00 | -40.00 | -0.9% | ₩4,595.00 | ₩4,630.00 | ₩4,505.00 | 4,427 | |
| ₩4,580.00 | -90.00 | -1.9% | ₩4,610.00 | ₩4,700.00 | ₩4,570.00 | 4,159 | |
| ₩4,670.00 | +10.00 | +0.2% | ₩4,660.00 | ₩4,835.00 | ₩4,580.00 | 11,506 | |
| ₩4,660.00 | +30.00 | +0.6% | ₩4,635.00 | ₩4,700.00 | ₩4,540.00 | 1,501 | |
| ₩4,630.00 | +10.00 | +0.2% | ₩4,585.00 | ₩4,665.00 | ₩4,580.00 | 3,292 | |
| ₩4,620.00 | +5.00 | +0.1% | ₩4,615.00 | ₩4,790.00 | ₩4,555.00 | 2,338 | |
| ₩4,615.00 | -10.00 | -0.2% | ₩4,575.00 | ₩4,680.00 | ₩4,550.00 | 5,783 | |
| ₩4,625.00 | +135.00 | +3.0% | ₩4,460.00 | ₩4,695.00 | ₩4,450.00 | 7,628 | |
| ₩4,490.00 | +40.00 | +0.9% | ₩4,450.00 | ₩4,550.00 | ₩4,365.00 | 11,559 | |
| ₩4,450.00 | -25.00 | -0.6% | ₩4,555.00 | ₩4,555.00 | ₩4,415.00 | 8,190 | |
| ₩4,475.00 | +120.00 | +2.8% | ₩4,355.00 | ₩4,550.00 | ₩4,285.00 | 5,571 | |
| ₩4,355.00 | 0.00 | 0.0% | ₩4,315.00 | ₩4,415.00 | ₩4,275.00 | 5,567 | |
| ₩4,355.00 | -50.00 | -1.1% | ₩4,375.00 | ₩4,410.00 | ₩4,310.00 | 4,226 | |
| ₩4,405.00 | 0.00 | 0.0% | ₩4,375.00 | ₩4,420.00 | ₩4,310.00 | 5,861 | |
| ₩4,405.00 | +5.00 | +0.1% | ₩4,465.00 | ₩4,465.00 | ₩4,310.00 | 8,427 | |
| ₩4,400.00 | -5.00 | -0.1% | ₩4,410.00 | ₩4,420.00 | ₩4,230.00 | 8,827 | |
| ₩4,405.00 | -295.00 | -6.3% | ₩4,645.00 | ₩4,645.00 | ₩4,350.00 | 12,175 | |
| ₩4,700.00 | -10.00 | -0.2% | ₩4,720.00 | ₩4,720.00 | ₩4,480.00 | 20,580 | |
| ₩4,710.00 | -85.00 | -1.8% | ₩4,800.00 | ₩5,020.00 | ₩4,675.00 | 25,143 | |
| ₩4,795.00 | -75.00 | -1.5% | ₩4,835.00 | ₩5,590.00 | ₩4,710.00 | 47,074 | |
| ₩4,870.00 | -360.00 | -6.9% | ₩5,230.00 | ₩5,230.00 | ₩4,785.00 | 20,262 | |
| ₩5,230.00 | -70.00 | -1.3% | ₩5,270.00 | ₩5,350.00 | ₩5,070.00 | 18,965 | |
| ₩5,300.00 | -90.00 | -1.7% | ₩5,430.00 | ₩5,430.00 | ₩5,160.00 | 20,792 | |
| ₩5,390.00 | -70.00 | -1.3% | ₩5,450.00 | ₩5,700.00 | ₩5,270.00 | 36,326 | |
| ₩5,460.00 | -80.00 | -1.4% | ₩5,380.00 | ₩5,540.00 | ₩5,190.00 | 42,436 | |
| ₩5,540.00 | -50.00 | -0.9% | ₩5,750.00 | ₩6,300.00 | ₩5,110.00 | 254,396 | |
| ₩5,590.00 | +1,285.00 | +29.8% | ₩4,305.00 | ₩5,590.00 | ₩4,200.00 | 113,392 | |
| ₩4,305.00 | -15.00 | -0.3% | ₩4,320.00 | ₩4,400.00 | ₩4,145.00 | 16,736 | |
| ₩4,320.00 | +155.00 | +3.7% | ₩4,165.00 | ₩4,400.00 | ₩4,130.00 | 16,646 | |
| ₩4,165.00 | +50.00 | +1.2% | ₩4,085.00 | ₩4,370.00 | ₩4,085.00 | 19,762 | |
| ₩4,115.00 | +85.00 | +2.1% | ₩3,865.00 | ₩4,245.00 | ₩3,865.00 | 13,878 | |
| ₩4,030.00 | +195.00 | +5.1% | ₩3,970.00 | ₩4,130.00 | ₩3,775.00 | 41,817 | |
| ₩3,835.00 | -115.00 | -2.9% | ₩4,040.00 | ₩4,055.00 | ₩3,760.00 | 35,318 |
- Ticker
- KRX:042040
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- KRX
- Currency
- KRW
KPM Tech Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about KPM Tech Co., Ltd.