Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,745.27 | 5,041.85 | 4,745.27 | 4,996.91 | 4,651.41 | 190,608 |
| 2024-07-25 | 4,862.10 | 4,916.03 | 4,718.31 | 4,736.28 | 4,408.80 | 142,213 |
| 2024-07-24 | 5,005.90 | 5,041.85 | 4,907.04 | 4,978.94 | 4,634.68 | 96,120 |
| 2024-07-23 | 5,032.86 | 5,113.74 | 4,987.92 | 5,005.90 | 4,659.78 | 150,283 |
| 2024-07-22 | 4,978.94 | 5,086.78 | 4,826.15 | 5,041.85 | 4,693.24 | 319,500 |
| 2024-07-19 | 5,185.64 | 5,185.64 | 4,934.00 | 5,023.87 | 4,676.51 | 387,811 |
| 2024-07-18 | 5,464.25 | 5,482.22 | 5,122.73 | 5,185.64 | 4,827.09 | 533,615 |
| 2024-07-17 | 5,014.88 | 5,473.23 | 4,844.13 | 5,410.32 | 5,036.24 | 2,181,413 |
| 2024-07-16 | 4,637.42 | 4,772.23 | 4,574.51 | 4,745.27 | 4,417.17 | 68,493 |
| 2024-07-15 | 4,583.50 | 4,637.42 | 4,520.59 | 4,637.42 | 4,316.78 | 55,313 |
| 2024-07-12 | 4,574.51 | 4,583.50 | 4,520.59 | 4,574.51 | 4,258.22 | 42,610 |
| 2024-07-11 | 4,646.41 | 4,646.41 | 4,547.55 | 4,574.51 | 4,258.22 | 45,204 |
| 2024-07-10 | 4,601.47 | 4,664.38 | 4,538.56 | 4,646.41 | 4,325.14 | 51,075 |
| 2024-07-09 | 4,610.46 | 4,637.42 | 4,489.13 | 4,583.50 | 4,266.58 | 95,264 |
| 2024-07-08 | 4,529.57 | 4,637.42 | 4,502.61 | 4,610.46 | 4,291.68 | 71,148 |
| 2024-07-05 | 4,646.41 | 4,646.41 | 4,502.61 | 4,502.61 | 4,191.29 | 74,098 |
| 2024-07-04 | 4,673.37 | 4,673.37 | 4,493.62 | 4,628.43 | 4,308.41 | 75,053 |
| 2024-07-03 | 4,826.15 | 4,853.11 | 4,619.45 | 4,655.39 | 4,333.51 | 96,630 |
| 2024-07-02 | 4,808.18 | 4,853.11 | 4,673.37 | 4,799.19 | 4,467.36 | 102,661 |
| 2024-07-01 | 4,772.23 | 4,880.08 | 4,754.25 | 4,808.18 | 4,475.73 | 44,988 |
| 2024-06-28 | 4,898.05 | 4,951.97 | 4,754.25 | 4,799.19 | 4,467.36 | 68,073 |
| 2024-06-27 | 4,853.11 | 4,916.03 | 4,817.17 | 4,889.06 | 4,551.02 | 66,590 |
| 2024-06-26 | 4,853.11 | 4,889.06 | 4,772.23 | 4,826.15 | 4,492.46 | 82,948 |
| 2024-06-25 | 4,709.32 | 4,942.99 | 4,700.33 | 4,862.10 | 4,525.92 | 190,035 |
| 2024-06-24 | 4,682.36 | 4,745.27 | 4,619.45 | 4,709.32 | 4,383.70 | 61,577 |
| 2024-06-21 | 4,745.27 | 4,772.23 | 4,583.50 | 4,718.31 | 4,392.07 | 84,992 |
| 2024-06-20 | 4,736.28 | 4,763.24 | 4,691.34 | 4,745.27 | 4,417.17 | 40,647 |
| 2024-06-19 | 4,655.39 | 4,727.29 | 4,583.50 | 4,709.32 | 4,383.70 | 64,795 |
| 2024-06-18 | 4,691.34 | 4,691.34 | 4,592.48 | 4,655.39 | 4,333.51 | 42,975 |
| 2024-06-17 | 4,781.22 | 4,781.22 | 4,619.45 | 4,682.36 | 4,358.61 | 112,768 |
| 2024-06-14 | 4,700.33 | 4,799.19 | 4,637.42 | 4,781.22 | 4,450.63 | 74,114 |
| 2024-06-13 | 4,655.39 | 4,718.31 | 4,610.46 | 4,700.33 | 4,375.34 | 77,629 |
| 2024-06-12 | 4,655.39 | 4,691.34 | 4,565.52 | 4,682.36 | 4,358.61 | 95,166 |
| 2024-06-11 | 4,898.05 | 4,898.05 | 4,565.52 | 4,655.39 | 4,333.51 | 128,081 |
| 2024-06-10 | 4,772.23 | 4,826.15 | 4,691.34 | 4,817.17 | 4,484.09 | 49,786 |
| 2024-06-07 | 4,745.27 | 4,826.15 | 4,718.31 | 4,790.20 | 4,459.00 | 56,640 |
| 2024-06-05 | 4,817.17 | 4,817.17 | 4,574.51 | 4,727.29 | 4,400.44 | 105,133 |
| 2024-06-04 | 4,853.11 | 4,862.10 | 4,673.37 | 4,772.23 | 4,442.27 | 135,251 |
| 2024-06-03 | 4,754.25 | 4,942.99 | 4,727.29 | 4,826.15 | 4,492.46 | 107,203 |
| 2024-05-31 | 4,826.15 | 4,907.04 | 4,709.32 | 4,745.27 | 4,417.17 | 177,075 |
| 2024-05-30 | 4,951.97 | 4,951.97 | 4,754.25 | 4,763.24 | 4,433.90 | 223,378 |
| 2024-05-29 | 5,194.63 | 5,239.57 | 4,853.11 | 4,889.06 | 4,551.02 | 394,066 |
| 2024-05-28 | 5,257.54 | 5,311.46 | 5,140.71 | 5,194.63 | 4,835.46 | 231,238 |
| 2024-05-27 | 5,230.58 | 5,248.55 | 5,023.87 | 5,158.68 | 4,802.00 | 273,547 |
| 2024-05-24 | 5,212.60 | 5,338.43 | 5,059.82 | 5,194.63 | 4,835.46 | 153,861 |
| 2024-05-23 | 5,086.78 | 5,248.55 | 4,898.05 | 5,212.60 | 4,852.19 | 289,965 |
| 2024-05-22 | 5,266.53 | 5,302.48 | 5,113.74 | 5,203.62 | 4,843.83 | 207,565 |
| 2024-05-21 | 5,212.60 | 5,392.35 | 5,167.67 | 5,266.53 | 4,902.39 | 741,413 |
| 2024-05-20 | 5,158.68 | 5,329.44 | 5,023.87 | 5,131.72 | 4,776.90 | 1,133,033 |
| 2024-05-17 | 4,969.95 | 4,996.91 | 4,754.25 | 4,844.13 | 4,509.19 | 207,522 |
| 2024-05-16 | 4,817.17 | 5,122.73 | 4,781.22 | 5,005.90 | 4,659.78 | 932,510 |
| 2024-05-14 | 4,349.83 | 4,826.15 | 4,327.36 | 4,727.29 | 4,400.44 | 1,209,305 |
| 2024-05-13 | 4,170.08 | 4,412.74 | 4,161.10 | 4,412.74 | 4,107.63 | 474,455 |
| 2024-05-10 | 4,206.03 | 4,206.03 | 4,116.16 | 4,170.08 | 3,881.75 | 31,382 |
| 2024-05-09 | 4,147.62 | 4,215.02 | 4,147.62 | 4,179.07 | 3,890.12 | 33,954 |
| 2024-05-08 | 4,111.67 | 4,192.55 | 4,102.68 | 4,179.07 | 3,890.12 | 61,597 |
| 2024-05-07 | 4,111.67 | 4,129.64 | 4,093.69 | 4,116.16 | 3,831.56 | 41,387 |
| 2024-05-03 | 4,143.12 | 4,206.03 | 4,084.70 | 4,111.67 | 3,827.38 | 185,863 |
| 2024-05-02 | 4,134.13 | 4,161.10 | 4,107.17 | 4,147.62 | 3,860.84 | 36,404 |
| 2024-04-30 | 4,084.70 | 4,179.07 | 4,084.70 | 4,152.11 | 3,865.02 | 46,950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 193.0000 KRW |
| 2025-04-02 | 134.8087 KRW |
| 2024-04-02 | 134.8087 KRW |
| 2022-12-28 | 125.8215 KRW |
| 2021-12-29 | 130.0000 KRW |
| 2020-12-29 | 116.8342 KRW |
| 2019-12-27 | 143.7960 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.