K‑TECH Solutions Limited (KMRK)
NASDAQ: KMRK
· Real-Time Price · USD
1.46
-0.11 (-7.01%)
At close: Oct 02, 2025, 1:06 PM
KMRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.41 | 1.58 | 1.39 | 1.57 | 1.57 | 9.03% | 310,773 |
| Sep 30, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -0.69% | 9,000 |
| Sep 29, 2025 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 8,585 |
| Sep 26, 2025 | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | -4.03% | 14,508 |
| Sep 25, 2025 | 1.40 | 1.49 | 1.40 | 1.49 | 1.49 | -0.67% | 11,800 |
| Sep 24, 2025 | 1.50 | 1.57 | 1.46 | 1.50 | 1.50 | 2.74% | 22,000 |
| Sep 23, 2025 | 1.42 | 1.53 | 1.37 | 1.46 | 1.46 | -3.31% | 63,003 |
| Sep 22, 2025 | 1.44 | 1.55 | 1.44 | 1.51 | 1.51 | -2.58% | 74,600 |
| Sep 19, 2025 | 1.49 | 1.67 | 1.36 | 1.55 | 1.55 | 1.97% | 468,822 |
| Sep 18, 2025 | 1.65 | 1.71 | 1.51 | 1.52 | 1.52 | -7.88% | 144,100 |
| Sep 17, 2025 | 1.76 | 1.84 | 1.52 | 1.65 | 1.65 | -1.79% | 126,639 |
| Sep 16, 2025 | 1.74 | 1.82 | 1.66 | 1.68 | 1.68 | -9.19% | 62,103 |
| Sep 15, 2025 | 1.61 | 2.00 | 1.61 | 1.85 | 1.85 | 10.78% | 216,926 |
| Sep 12, 2025 | 1.66 | 1.80 | 1.63 | 1.67 | 1.67 | 1.83% | 97,530 |
| Sep 11, 2025 | 1.80 | 1.81 | 1.62 | 1.64 | 1.64 | -7.87% | 79,734 |
| Sep 10, 2025 | 1.63 | 1.80 | 1.55 | 1.78 | 1.78 | 7.23% | 201,343 |
| Sep 9, 2025 | 1.48 | 1.68 | 1.44 | 1.66 | 1.66 | 17.73% | 162,447 |
| Sep 8, 2025 | 1.43 | 1.50 | 1.38 | 1.41 | 1.41 | -4.08% | 116,000 |
| Sep 5, 2025 | 1.50 | 1.55 | 1.35 | 1.47 | 1.47 | -6.37% | 54,200 |
| Sep 4, 2025 | 1.33 | 1.58 | 1.30 | 1.57 | 1.57 | 22.66% | 241,100 |
Page 1 of 3