Skip to main content
KMRK logo

K-TECH Solutions Company Limited

KMRKNASDAQConsumer DiscretionaryLeisure

$1.43Today:- (-)1Y +8.06%

As of Oct 26, 2026 close

Market cap
$30.17M
P/E (TTM)
176.03
Forward P/E
-
Dividend yield
-
52-week range
$0.78$6.59
Volume (live)
-
Avg. volume (3M)
161.46K

K-TECH Solutions Company (KMRK) Historical Stock Prices

Analyze K-TECH Solutions Company (KMRK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

K-TECH Solutions Company (KMRK) Interactive Price Chart

Interactive historical price chart showing K-TECH Solutions Company stock price movements and trends across multiple time periods.

Loading chart...

KMRK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KMRK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.371.441.371.431.4362.32K
Oct 23, 20261.341.341.331.341.343.01K
Oct 22, 20261.301.341.281.341.3411.82K
Oct 21, 20261.381.401.331.371.3710.91K
Oct 20, 20261.351.421.281.391.3938.62K
Oct 19, 20261.461.461.341.351.3533.36K
Oct 16, 20261.291.361.251.361.3614.36K
Oct 15, 20261.521.521.281.401.40399.32K
Oct 14, 20261.341.571.341.521.52221.88K
Oct 13, 20261.281.331.251.331.3319.98K
Oct 12, 20261.201.391.181.331.33167.89K
Oct 9, 20261.141.241.141.181.1880.85K
Oct 8, 20261.131.161.061.141.1463.23K
Oct 7, 20261.101.161.051.051.058.11K
Oct 6, 20261.111.181.091.121.128.85K
Oct 5, 20261.191.191.121.171.1711.66K
Oct 2, 20261.081.181.061.151.1575.48K
Oct 1, 20261.061.121.061.071.0733.06K
Sep 30, 20261.081.221.071.181.18193.75K
Sep 29, 20260.931.440.931.151.153.32M
Sep 28, 20260.940.970.910.930.933.65K
Sep 25, 20260.990.990.930.950.9512.93K
Sep 24, 20260.931.020.930.950.953.98K
Sep 23, 20261.001.000.950.950.955.48K
Sep 22, 20261.011.011.011.011.01787
Sep 21, 20261.011.040.961.001.0021.22K
Sep 18, 20261.001.020.961.021.028.60K
Sep 17, 20260.960.960.950.950.952.52K
Sep 16, 20260.971.020.940.940.943.45K
Sep 15, 20261.001.000.940.970.975.87K
Sep 14, 20260.981.050.920.970.9724.93K
Sep 11, 20260.911.060.910.910.9114.66K
Sep 10, 20260.981.030.940.940.942.82K
Sep 9, 20261.061.091.031.031.036.53K
Sep 8, 20261.111.151.031.031.0322.83K
Sep 4, 20261.151.151.111.111.114.80K
Sep 3, 20261.111.141.111.111.1118.68K
Sep 2, 20261.131.151.111.111.114.86K
Sep 1, 20261.131.151.101.111.1115.47K
Aug 31, 20261.161.181.111.151.1537.91K
Aug 28, 20261.161.201.151.161.1623.37K
Aug 27, 20261.271.321.201.201.2051.75K
Aug 26, 20261.221.291.191.281.2832.55K
Aug 25, 20261.161.311.161.191.1934.96K
Aug 24, 20261.141.191.121.171.1719.99K
Aug 21, 20261.141.241.101.221.2247.04K
Aug 20, 20261.161.201.121.121.124.87K
Aug 19, 20261.131.181.121.141.1411.45K
Aug 18, 20261.171.241.061.181.1872.54K
Aug 17, 20261.181.241.151.211.2160.98K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.