Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,161.10 | 4,210.53 | 4,116.16 | 4,161.10 | 3,748.04 | 57,125 |
| 2024-01-29 | 4,165.59 | 4,210.53 | 4,129.64 | 4,138.63 | 3,727.80 | 57,609 |
| 2024-01-26 | 4,138.63 | 4,246.48 | 4,120.65 | 4,183.56 | 3,768.27 | 89,164 |
| 2024-01-25 | 4,165.59 | 4,183.56 | 4,089.20 | 4,143.12 | 3,731.84 | 58,088 |
| 2024-01-24 | 4,259.96 | 4,264.45 | 4,161.10 | 4,165.59 | 3,752.08 | 83,092 |
| 2024-01-23 | 4,322.87 | 4,331.85 | 4,201.54 | 4,259.96 | 3,837.08 | 78,706 |
| 2024-01-22 | 4,390.27 | 4,408.25 | 4,277.93 | 4,313.88 | 3,885.65 | 97,379 |
| 2024-01-19 | 4,304.89 | 4,399.26 | 4,304.89 | 4,390.27 | 3,954.46 | 35,763 |
| 2024-01-18 | 4,304.89 | 4,358.82 | 4,277.93 | 4,331.85 | 3,901.84 | 40,357 |
| 2024-01-17 | 4,529.57 | 4,529.57 | 4,277.93 | 4,331.85 | 3,901.84 | 126,449 |
| 2024-01-16 | 4,430.71 | 4,538.56 | 4,421.73 | 4,484.64 | 4,039.46 | 62,879 |
| 2024-01-15 | 4,475.65 | 4,484.64 | 4,403.75 | 4,453.18 | 4,011.13 | 47,608 |
| 2024-01-12 | 4,493.62 | 4,565.52 | 4,457.68 | 4,466.66 | 4,023.27 | 68,230 |
| 2024-01-11 | 4,493.62 | 4,538.56 | 4,462.17 | 4,493.62 | 4,047.55 | 59,404 |
| 2024-01-10 | 4,399.26 | 4,502.61 | 4,399.26 | 4,475.65 | 4,031.36 | 67,949 |
| 2024-01-09 | 4,399.26 | 4,471.16 | 4,399.26 | 4,399.26 | 3,962.56 | 59,159 |
| 2024-01-08 | 4,408.25 | 4,421.73 | 4,367.80 | 4,399.26 | 3,962.56 | 40,001 |
| 2024-01-05 | 4,408.25 | 4,430.71 | 4,372.30 | 4,403.75 | 3,966.60 | 58,617 |
| 2024-01-04 | 4,520.59 | 4,520.59 | 4,417.23 | 4,430.71 | 3,990.89 | 60,687 |
| 2024-01-03 | 4,462.17 | 4,511.60 | 4,444.19 | 4,484.64 | 4,039.46 | 46,158 |
| 2024-01-02 | 4,439.70 | 4,529.57 | 4,394.76 | 4,493.62 | 4,047.55 | 78,708 |
| 2023-12-28 | 4,426.22 | 4,475.65 | 4,394.76 | 4,439.70 | 3,998.98 | 59,031 |
| 2023-12-27 | 4,426.22 | 4,471.16 | 4,403.75 | 4,421.73 | 3,982.79 | 53,963 |
| 2023-12-26 | 4,475.65 | 4,493.62 | 4,426.22 | 4,448.69 | 4,007.08 | 78,252 |
| 2023-12-22 | 4,484.64 | 4,484.64 | 4,430.71 | 4,475.65 | 4,031.36 | 55,592 |
| 2023-12-21 | 4,457.68 | 4,520.59 | 4,426.22 | 4,484.64 | 4,039.46 | 83,088 |
| 2023-12-20 | 4,484.64 | 4,484.64 | 4,408.25 | 4,466.66 | 4,023.27 | 78,363 |
| 2023-12-19 | 4,462.17 | 4,480.14 | 4,403.75 | 4,475.65 | 4,031.36 | 49,109 |
| 2023-12-18 | 4,403.75 | 4,480.14 | 4,381.28 | 4,462.17 | 4,019.22 | 59,734 |
| 2023-12-15 | 4,363.31 | 4,430.71 | 4,336.35 | 4,403.75 | 3,966.60 | 55,773 |
| 2023-12-14 | 4,349.83 | 4,394.76 | 4,318.37 | 4,363.31 | 3,930.18 | 40,510 |
| 2023-12-13 | 4,372.30 | 4,372.30 | 4,318.37 | 4,349.83 | 3,918.03 | 49,240 |
| 2023-12-12 | 4,309.39 | 4,372.30 | 4,304.89 | 4,372.30 | 3,938.27 | 42,886 |
| 2023-12-11 | 4,277.93 | 4,345.33 | 4,277.93 | 4,340.84 | 3,909.94 | 44,720 |
| 2023-12-08 | 4,286.92 | 4,295.90 | 4,237.49 | 4,277.93 | 3,853.27 | 40,374 |
| 2023-12-07 | 4,241.98 | 4,282.42 | 4,206.03 | 4,241.98 | 3,820.89 | 43,158 |
| 2023-12-06 | 4,246.48 | 4,282.42 | 4,224.01 | 4,264.45 | 3,841.13 | 51,230 |
| 2023-12-05 | 4,309.39 | 4,372.30 | 4,255.46 | 4,268.94 | 3,845.18 | 66,011 |
| 2023-12-04 | 4,295.90 | 4,381.28 | 4,259.96 | 4,349.83 | 3,918.03 | 70,033 |
| 2023-12-01 | 4,354.32 | 4,363.31 | 4,273.44 | 4,295.90 | 3,869.46 | 87,741 |
| 2023-11-30 | 4,399.26 | 4,426.22 | 4,340.84 | 4,340.84 | 3,909.94 | 65,401 |
| 2023-11-29 | 4,444.19 | 4,471.16 | 4,399.26 | 4,399.26 | 3,962.56 | 64,508 |
| 2023-11-28 | 4,430.71 | 4,511.60 | 4,417.23 | 4,448.69 | 4,007.08 | 68,725 |
| 2023-11-27 | 4,493.62 | 4,511.60 | 4,430.71 | 4,457.68 | 4,015.17 | 35,582 |
| 2023-11-24 | 4,547.55 | 4,547.55 | 4,480.14 | 4,493.62 | 4,047.55 | 20,712 |
| 2023-11-23 | 4,556.54 | 4,592.48 | 4,493.62 | 4,520.59 | 4,071.84 | 70,341 |
| 2023-11-22 | 4,457.68 | 4,529.57 | 4,421.73 | 4,502.61 | 4,055.65 | 52,807 |
| 2023-11-21 | 4,475.65 | 4,520.59 | 4,475.65 | 4,475.65 | 4,031.36 | 45,371 |
| 2023-11-20 | 4,403.75 | 4,493.62 | 4,390.27 | 4,480.14 | 4,035.41 | 55,715 |
| 2023-11-17 | 4,484.64 | 4,538.56 | 4,381.28 | 4,412.74 | 3,974.70 | 52,749 |
| 2023-11-16 | 4,529.57 | 4,556.54 | 4,453.18 | 4,520.59 | 4,071.84 | 35,249 |
| 2023-11-15 | 4,444.19 | 4,547.55 | 4,439.70 | 4,529.57 | 4,079.93 | 85,531 |
| 2023-11-14 | 4,340.84 | 4,565.52 | 4,313.88 | 4,439.70 | 3,998.98 | 66,186 |
| 2023-11-13 | 4,444.19 | 4,444.19 | 4,331.85 | 4,345.33 | 3,913.98 | 27,358 |
| 2023-11-10 | 4,462.17 | 4,462.17 | 4,385.78 | 4,444.19 | 4,003.03 | 35,611 |
| 2023-11-09 | 4,448.69 | 4,502.61 | 4,417.23 | 4,471.16 | 4,027.32 | 42,489 |
| 2023-11-08 | 4,462.17 | 4,493.62 | 4,448.69 | 4,466.66 | 4,023.27 | 38,349 |
| 2023-11-07 | 4,493.62 | 4,493.62 | 4,376.79 | 4,462.17 | 4,019.22 | 62,316 |
| 2023-11-06 | 4,426.22 | 4,493.62 | 4,421.73 | 4,493.62 | 4,047.55 | 78,776 |
| 2023-11-03 | 4,448.69 | 4,448.69 | 4,358.82 | 4,426.22 | 3,986.84 | 50,057 |
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.