Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,331.85 | 4,430.71 | 4,327.36 | 4,403.75 | 3,966.60 | 59,702 |
| 2023-11-01 | 4,201.54 | 4,363.31 | 4,201.54 | 4,304.89 | 3,877.56 | 89,695 |
| 2023-10-31 | 4,277.93 | 4,295.90 | 4,165.59 | 4,228.50 | 3,808.75 | 56,368 |
| 2023-10-30 | 4,215.02 | 4,286.92 | 4,197.05 | 4,277.93 | 3,853.27 | 51,950 |
| 2023-10-27 | 4,138.63 | 4,250.97 | 4,075.72 | 4,215.02 | 3,796.61 | 56,193 |
| 2023-10-26 | 4,206.03 | 4,206.03 | 4,102.68 | 4,138.63 | 3,727.80 | 103,806 |
| 2023-10-25 | 4,219.51 | 4,286.92 | 4,201.54 | 4,255.46 | 3,833.03 | 53,760 |
| 2023-10-24 | 4,075.72 | 4,219.51 | 4,003.82 | 4,201.54 | 3,784.46 | 127,498 |
| 2023-10-23 | 4,053.25 | 4,147.62 | 4,053.25 | 4,093.69 | 3,687.32 | 50,413 |
| 2023-10-20 | 4,188.06 | 4,219.51 | 4,044.26 | 4,102.68 | 3,695.42 | 133,909 |
| 2023-10-19 | 4,291.41 | 4,340.84 | 4,228.50 | 4,246.48 | 3,824.94 | 81,999 |
| 2023-10-18 | 4,367.80 | 4,394.76 | 4,358.82 | 4,381.28 | 3,946.37 | 34,009 |
| 2023-10-17 | 4,300.40 | 4,381.28 | 4,300.40 | 4,367.80 | 3,934.22 | 41,257 |
| 2023-10-16 | 4,322.87 | 4,390.27 | 4,259.96 | 4,286.92 | 3,861.37 | 75,070 |
| 2023-10-13 | 4,399.26 | 4,439.70 | 4,358.82 | 4,390.27 | 3,954.46 | 83,429 |
| 2023-10-12 | 4,376.79 | 4,448.69 | 4,358.82 | 4,444.19 | 4,003.03 | 42,187 |
| 2023-10-11 | 4,318.37 | 4,408.25 | 4,318.37 | 4,376.79 | 3,942.32 | 40,112 |
| 2023-10-10 | 4,313.88 | 4,430.71 | 4,268.94 | 4,313.88 | 3,885.65 | 82,663 |
| 2023-10-06 | 4,237.49 | 4,367.80 | 4,237.49 | 4,340.84 | 3,909.94 | 43,060 |
| 2023-10-05 | 4,363.31 | 4,417.23 | 4,264.45 | 4,291.41 | 3,865.41 | 150,431 |
| 2023-10-04 | 4,502.61 | 4,511.60 | 4,367.80 | 4,376.79 | 3,942.32 | 89,498 |
| 2023-09-27 | 4,331.85 | 4,520.59 | 4,331.85 | 4,520.59 | 4,071.84 | 65,498 |
| 2023-09-26 | 4,502.61 | 4,538.56 | 4,385.78 | 4,399.26 | 3,962.56 | 81,866 |
| 2023-09-25 | 4,538.56 | 4,619.45 | 4,484.64 | 4,493.62 | 4,047.55 | 91,341 |
| 2023-09-22 | 4,529.57 | 4,655.39 | 4,493.62 | 4,592.48 | 4,136.60 | 106,474 |
| 2023-09-21 | 4,718.31 | 4,727.29 | 4,574.51 | 4,574.51 | 4,120.41 | 126,159 |
| 2023-09-20 | 4,817.17 | 4,835.14 | 4,628.43 | 4,727.29 | 4,258.03 | 150,671 |
| 2023-09-19 | 4,853.11 | 4,889.06 | 4,763.24 | 4,790.20 | 4,314.69 | 102,894 |
| 2023-09-18 | 4,871.09 | 4,942.99 | 4,844.13 | 4,862.10 | 4,379.45 | 116,930 |
| 2023-09-15 | 4,844.13 | 4,951.97 | 4,844.13 | 4,907.04 | 4,419.93 | 98,606 |
| 2023-09-14 | 4,835.14 | 4,862.10 | 4,754.25 | 4,844.13 | 4,363.26 | 102,756 |
| 2023-09-13 | 5,005.90 | 5,014.88 | 4,754.25 | 4,763.24 | 4,290.41 | 245,249 |
| 2023-09-12 | 5,212.60 | 5,221.59 | 4,969.95 | 5,005.90 | 4,508.98 | 188,679 |
| 2023-09-11 | 5,131.72 | 5,320.45 | 5,095.77 | 5,185.64 | 4,670.88 | 511,296 |
| 2023-09-08 | 5,086.78 | 5,167.67 | 5,041.85 | 5,086.78 | 4,581.83 | 159,415 |
| 2023-09-07 | 5,131.72 | 5,266.53 | 4,942.99 | 5,068.81 | 4,565.64 | 366,938 |
| 2023-09-06 | 5,158.68 | 5,203.62 | 5,068.81 | 5,122.73 | 4,614.21 | 212,549 |
| 2023-09-05 | 5,131.72 | 5,230.58 | 5,059.82 | 5,212.60 | 4,695.16 | 359,639 |
| 2023-09-04 | 4,960.96 | 5,347.41 | 4,960.96 | 5,194.63 | 4,678.97 | 1,315,143 |
| 2023-09-01 | 4,969.95 | 5,014.88 | 4,880.08 | 4,942.99 | 4,452.31 | 167,744 |
| 2023-08-31 | 4,880.08 | 4,996.91 | 4,835.14 | 4,960.96 | 4,468.50 | 199,903 |
| 2023-08-30 | 4,934.00 | 4,934.00 | 4,862.10 | 4,871.09 | 4,387.55 | 93,474 |
| 2023-08-29 | 4,844.13 | 4,925.01 | 4,817.17 | 4,889.06 | 4,403.74 | 133,347 |
| 2023-08-28 | 4,745.27 | 4,934.00 | 4,673.37 | 4,835.14 | 4,355.17 | 202,562 |
| 2023-08-25 | 4,763.24 | 4,835.14 | 4,727.29 | 4,745.27 | 4,274.22 | 100,834 |
| 2023-08-24 | 4,799.19 | 4,889.06 | 4,781.22 | 4,799.19 | 4,322.79 | 142,470 |
| 2023-08-23 | 4,871.09 | 4,996.91 | 4,790.20 | 4,799.19 | 4,322.79 | 278,763 |
| 2023-08-22 | 5,113.74 | 5,140.71 | 4,871.09 | 4,871.09 | 4,387.55 | 557,063 |
| 2023-08-21 | 5,500.20 | 5,545.13 | 4,987.92 | 5,302.48 | 4,776.11 | 2,059,031 |
| 2023-08-18 | 4,718.31 | 5,248.55 | 4,655.39 | 5,059.82 | 4,557.55 | 1,516,511 |
| 2023-08-17 | 4,754.25 | 4,781.22 | 4,610.46 | 4,772.23 | 4,298.50 | 209,383 |
| 2023-08-16 | 4,951.97 | 5,113.74 | 4,745.27 | 4,808.18 | 4,330.88 | 1,984,742 |
| 2023-08-14 | 4,754.25 | 4,754.25 | 4,646.41 | 4,673.37 | 4,209.46 | 115,511 |
| 2023-08-11 | 4,547.55 | 4,898.05 | 4,529.57 | 4,754.25 | 4,282.31 | 421,830 |
| 2023-08-10 | 4,610.46 | 4,628.43 | 4,520.59 | 4,529.57 | 4,079.93 | 68,082 |
| 2023-08-09 | 4,601.47 | 4,673.37 | 4,556.54 | 4,628.43 | 4,168.98 | 50,132 |
| 2023-08-08 | 4,655.39 | 4,655.39 | 4,529.57 | 4,565.52 | 4,112.32 | 53,139 |
| 2023-08-07 | 4,592.48 | 4,700.33 | 4,547.55 | 4,592.48 | 4,136.60 | 78,723 |
| 2023-08-04 | 4,502.61 | 4,628.43 | 4,489.13 | 4,583.50 | 4,128.51 | 61,836 |
| 2023-08-03 | 4,538.56 | 4,574.51 | 4,475.65 | 4,556.54 | 4,104.22 | 70,021 |
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.