Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,093.69 | 4,125.15 | 4,075.72 | 4,111.67 | 3,827.38 | 53,217 |
| 2024-04-26 | 4,089.20 | 4,107.17 | 4,053.25 | 4,093.69 | 3,810.64 | 40,467 |
| 2024-04-25 | 4,089.20 | 4,129.64 | 4,071.22 | 4,093.69 | 3,810.64 | 31,190 |
| 2024-04-24 | 4,071.22 | 4,111.67 | 4,053.25 | 4,107.17 | 3,823.19 | 74,692 |
| 2024-04-23 | 3,972.36 | 4,057.74 | 3,972.36 | 4,057.74 | 3,777.18 | 90,123 |
| 2024-04-22 | 3,963.38 | 4,017.30 | 3,949.90 | 3,981.35 | 3,706.07 | 46,518 |
| 2024-04-19 | 3,945.40 | 4,021.79 | 3,895.97 | 3,972.36 | 3,697.70 | 61,566 |
| 2024-04-18 | 3,891.48 | 3,990.34 | 3,882.49 | 3,972.36 | 3,697.70 | 52,330 |
| 2024-04-17 | 3,873.50 | 3,954.39 | 3,873.50 | 3,886.99 | 3,618.23 | 30,387 |
| 2024-04-16 | 3,909.45 | 3,954.39 | 3,895.97 | 3,895.97 | 3,626.60 | 50,108 |
| 2024-04-15 | 3,963.38 | 3,990.34 | 3,922.93 | 3,949.90 | 3,676.79 | 33,401 |
| 2024-04-12 | 3,994.83 | 4,044.26 | 3,949.90 | 3,981.35 | 3,706.07 | 60,052 |
| 2024-04-11 | 3,994.83 | 4,017.30 | 3,967.87 | 3,994.83 | 3,718.62 | 20,206 |
| 2024-04-09 | 4,026.29 | 4,026.29 | 3,963.38 | 3,994.83 | 3,718.62 | 29,730 |
| 2024-04-08 | 3,976.86 | 4,066.73 | 3,963.38 | 3,963.38 | 3,689.34 | 71,088 |
| 2024-04-05 | 4,003.82 | 4,012.81 | 3,972.36 | 3,999.33 | 3,722.80 | 55,020 |
| 2024-04-04 | 4,012.81 | 4,021.79 | 3,967.87 | 3,999.33 | 3,722.80 | 94,944 |
| 2024-04-03 | 4,048.76 | 4,062.24 | 3,985.84 | 4,008.31 | 3,731.17 | 96,405 |
| 2024-04-02 | 4,084.70 | 4,120.65 | 4,057.74 | 4,062.24 | 3,781.36 | 104,919 |
| 2024-04-01 | 4,147.62 | 4,174.58 | 4,134.13 | 4,165.59 | 3,752.08 | 52,810 |
| 2024-03-29 | 4,179.07 | 4,192.55 | 4,138.63 | 4,147.62 | 3,735.89 | 77,542 |
| 2024-03-28 | 4,188.06 | 4,224.01 | 4,174.58 | 4,183.56 | 3,768.27 | 85,481 |
| 2024-03-27 | 4,224.01 | 4,489.13 | 4,174.58 | 4,188.06 | 3,772.32 | 1,875,154 |
| 2024-03-26 | 4,179.07 | 4,188.06 | 4,116.16 | 4,138.63 | 3,727.80 | 51,105 |
| 2024-03-25 | 4,138.63 | 4,170.08 | 4,138.63 | 4,156.60 | 3,743.99 | 31,030 |
| 2024-03-22 | 4,156.60 | 4,174.58 | 4,120.65 | 4,161.10 | 3,748.04 | 72,733 |
| 2024-03-21 | 4,197.05 | 4,201.54 | 4,134.13 | 4,152.11 | 3,739.94 | 57,013 |
| 2024-03-20 | 4,201.54 | 4,219.51 | 4,147.62 | 4,156.60 | 3,743.99 | 53,869 |
| 2024-03-19 | 4,183.56 | 4,210.53 | 4,156.60 | 4,201.54 | 3,784.46 | 70,907 |
| 2024-03-18 | 4,197.05 | 4,241.98 | 4,179.07 | 4,201.54 | 3,784.46 | 60,506 |
| 2024-03-15 | 4,228.50 | 4,228.50 | 4,170.08 | 4,215.02 | 3,796.61 | 55,430 |
| 2024-03-14 | 4,093.69 | 4,246.48 | 4,053.25 | 4,228.50 | 3,808.75 | 138,332 |
| 2024-03-13 | 4,116.16 | 4,116.16 | 4,053.25 | 4,089.20 | 3,683.27 | 36,156 |
| 2024-03-12 | 4,084.70 | 4,107.17 | 4,066.73 | 4,071.22 | 3,667.08 | 41,752 |
| 2024-03-11 | 4,125.15 | 4,129.64 | 4,084.70 | 4,093.69 | 3,687.32 | 31,257 |
| 2024-03-08 | 4,111.67 | 4,161.10 | 4,075.72 | 4,129.64 | 3,719.70 | 79,854 |
| 2024-03-07 | 4,170.08 | 4,192.55 | 4,116.16 | 4,129.64 | 3,719.70 | 60,059 |
| 2024-03-06 | 4,170.08 | 4,210.53 | 4,143.12 | 4,179.07 | 3,764.23 | 59,897 |
| 2024-03-05 | 4,183.56 | 4,232.99 | 4,165.59 | 4,197.05 | 3,780.42 | 59,192 |
| 2024-03-04 | 4,219.51 | 4,237.49 | 4,170.08 | 4,210.53 | 3,792.56 | 28,644 |
| 2024-02-29 | 4,179.07 | 4,237.49 | 4,116.16 | 4,219.51 | 3,800.65 | 48,184 |
| 2024-02-28 | 4,138.63 | 4,192.55 | 4,134.13 | 4,174.58 | 3,760.18 | 26,044 |
| 2024-02-27 | 4,197.05 | 4,201.54 | 4,111.67 | 4,120.65 | 3,711.61 | 62,707 |
| 2024-02-26 | 4,206.03 | 4,206.03 | 4,161.10 | 4,192.55 | 3,776.37 | 32,543 |
| 2024-02-23 | 4,273.44 | 4,282.42 | 4,192.55 | 4,210.53 | 3,792.56 | 84,837 |
| 2024-02-22 | 4,318.37 | 4,318.37 | 4,264.45 | 4,282.42 | 3,857.32 | 75,434 |
| 2024-02-21 | 4,291.41 | 4,340.84 | 4,268.94 | 4,309.39 | 3,881.60 | 53,726 |
| 2024-02-20 | 4,372.30 | 4,372.30 | 4,304.89 | 4,318.37 | 3,889.70 | 33,736 |
| 2024-02-19 | 4,336.35 | 4,363.31 | 4,295.90 | 4,358.82 | 3,926.13 | 58,085 |
| 2024-02-16 | 4,367.80 | 4,367.80 | 4,304.89 | 4,327.36 | 3,897.79 | 34,649 |
| 2024-02-15 | 4,309.39 | 4,381.28 | 4,295.90 | 4,345.33 | 3,913.98 | 46,294 |
| 2024-02-14 | 4,354.32 | 4,354.32 | 4,282.42 | 4,327.36 | 3,897.79 | 125,917 |
| 2024-02-13 | 4,277.93 | 4,385.78 | 4,277.93 | 4,358.82 | 3,926.13 | 57,294 |
| 2024-02-08 | 4,349.83 | 4,349.83 | 4,250.97 | 4,309.39 | 3,881.60 | 49,123 |
| 2024-02-07 | 4,277.93 | 4,322.87 | 4,273.44 | 4,313.88 | 3,885.65 | 26,379 |
| 2024-02-06 | 4,318.37 | 4,340.84 | 4,259.96 | 4,300.40 | 3,873.51 | 39,138 |
| 2024-02-05 | 4,259.96 | 4,309.39 | 4,228.50 | 4,304.89 | 3,877.56 | 65,527 |
| 2024-02-02 | 4,156.60 | 4,237.49 | 4,152.11 | 4,228.50 | 3,808.75 | 46,489 |
| 2024-02-01 | 4,161.10 | 4,161.10 | 4,089.20 | 4,147.62 | 3,735.89 | 45,316 |
| 2024-01-31 | 4,129.64 | 4,201.54 | 4,129.64 | 4,138.63 | 3,727.80 | 49,851 |
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.