Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,628.43 | 4,682.36 | 4,511.60 | 4,556.54 | 4,104.22 | 58,424 |
| 2023-08-01 | 4,610.46 | 4,682.36 | 4,574.51 | 4,628.43 | 4,168.98 | 67,034 |
| 2023-07-31 | 4,574.51 | 4,646.41 | 4,435.21 | 4,601.47 | 4,144.70 | 92,518 |
| 2023-07-28 | 4,381.28 | 4,547.55 | 4,381.28 | 4,489.13 | 4,043.51 | 82,001 |
| 2023-07-27 | 4,143.12 | 4,421.73 | 4,143.12 | 4,399.26 | 3,962.56 | 165,455 |
| 2023-07-26 | 4,529.57 | 4,574.51 | 4,134.13 | 4,228.50 | 3,808.75 | 370,735 |
| 2023-07-25 | 4,691.34 | 4,763.24 | 4,538.56 | 4,547.55 | 4,096.12 | 291,562 |
| 2023-07-24 | 4,951.97 | 4,960.96 | 4,691.34 | 4,727.29 | 4,258.03 | 299,709 |
| 2023-07-21 | 4,996.91 | 5,059.82 | 4,960.96 | 4,969.95 | 4,476.59 | 115,502 |
| 2023-07-20 | 4,987.92 | 5,077.80 | 4,960.96 | 5,059.82 | 4,557.55 | 87,194 |
| 2023-07-19 | 5,059.82 | 5,122.73 | 4,942.99 | 5,023.87 | 4,525.17 | 153,654 |
| 2023-07-18 | 5,113.74 | 5,167.67 | 4,996.91 | 5,023.87 | 4,525.17 | 133,042 |
| 2023-07-17 | 4,978.94 | 5,194.63 | 4,907.04 | 5,131.72 | 4,622.31 | 288,837 |
| 2023-07-14 | 5,041.85 | 5,077.80 | 4,907.04 | 4,978.94 | 4,484.69 | 169,090 |
| 2023-07-13 | 5,104.76 | 5,113.74 | 4,996.91 | 5,032.86 | 4,533.26 | 130,445 |
| 2023-07-12 | 4,978.94 | 5,167.67 | 4,951.97 | 5,077.80 | 4,573.74 | 440,682 |
| 2023-07-11 | 4,889.06 | 5,005.90 | 4,889.06 | 4,978.94 | 4,484.69 | 95,575 |
| 2023-07-10 | 4,754.25 | 4,987.92 | 4,682.36 | 4,889.06 | 4,403.74 | 225,395 |
| 2023-07-07 | 4,826.15 | 4,898.05 | 4,718.31 | 4,754.25 | 4,282.31 | 134,203 |
| 2023-07-06 | 4,996.91 | 5,014.88 | 4,853.11 | 4,853.11 | 4,371.36 | 185,455 |
| 2023-07-05 | 4,996.91 | 5,095.77 | 4,969.95 | 5,014.88 | 4,517.07 | 158,981 |
| 2023-07-04 | 4,978.94 | 5,014.88 | 4,862.10 | 4,987.92 | 4,492.79 | 159,617 |
| 2023-07-03 | 4,763.24 | 5,023.87 | 4,763.24 | 4,978.94 | 4,484.69 | 308,815 |
| 2023-06-30 | 4,673.37 | 4,808.18 | 4,628.43 | 4,763.24 | 4,290.41 | 149,923 |
| 2023-06-29 | 4,880.08 | 4,898.05 | 4,655.39 | 4,673.37 | 4,209.46 | 321,835 |
| 2023-06-28 | 4,916.03 | 4,951.97 | 4,871.09 | 4,880.08 | 4,395.64 | 160,347 |
| 2023-06-27 | 4,925.01 | 4,978.94 | 4,880.08 | 4,889.06 | 4,403.74 | 132,190 |
| 2023-06-26 | 5,023.87 | 5,041.85 | 4,916.03 | 4,969.95 | 4,476.59 | 149,176 |
| 2023-06-23 | 5,086.78 | 5,131.72 | 4,951.97 | 4,978.94 | 4,484.69 | 136,677 |
| 2023-06-22 | 5,005.90 | 5,095.77 | 4,969.95 | 5,050.83 | 4,549.45 | 90,106 |
| 2023-06-21 | 5,113.74 | 5,149.69 | 5,023.87 | 5,032.86 | 4,533.26 | 141,477 |
| 2023-06-20 | 5,194.63 | 5,194.63 | 5,104.76 | 5,140.71 | 4,630.40 | 125,439 |
| 2023-06-19 | 5,068.81 | 5,284.50 | 5,023.87 | 5,194.63 | 4,678.97 | 432,349 |
| 2023-06-16 | 4,916.03 | 5,077.80 | 4,916.03 | 5,032.86 | 4,533.26 | 132,436 |
| 2023-06-15 | 4,942.99 | 4,969.95 | 4,826.15 | 4,916.03 | 4,428.02 | 125,973 |
| 2023-06-14 | 5,185.64 | 5,185.64 | 4,898.05 | 4,907.04 | 4,419.93 | 219,437 |
| 2023-06-13 | 5,077.80 | 5,140.71 | 5,041.85 | 5,041.85 | 4,541.36 | 125,302 |
| 2023-06-12 | 5,122.73 | 5,122.73 | 4,987.92 | 5,077.80 | 4,573.74 | 130,658 |
| 2023-06-09 | 5,131.72 | 5,257.54 | 5,050.83 | 5,077.80 | 4,573.74 | 135,797 |
| 2023-06-08 | 5,203.62 | 5,203.62 | 5,050.83 | 5,095.77 | 4,589.93 | 117,507 |
| 2023-06-07 | 5,257.54 | 5,257.54 | 5,140.71 | 5,158.68 | 4,646.59 | 135,603 |
| 2023-06-05 | 5,077.80 | 5,293.49 | 5,023.87 | 5,194.63 | 4,678.97 | 295,059 |
| 2023-06-02 | 4,978.94 | 5,077.80 | 4,978.94 | 5,023.87 | 4,525.17 | 84,762 |
| 2023-06-01 | 5,077.80 | 5,095.77 | 4,951.97 | 4,978.94 | 4,484.69 | 112,700 |
| 2023-05-31 | 4,996.91 | 5,167.67 | 4,996.91 | 5,023.87 | 4,525.17 | 130,013 |
| 2023-05-30 | 4,996.91 | 5,095.77 | 4,951.97 | 5,086.78 | 4,581.83 | 142,715 |
| 2023-05-26 | 5,086.78 | 5,113.74 | 4,942.99 | 4,969.95 | 4,476.59 | 150,714 |
| 2023-05-25 | 5,104.76 | 5,212.60 | 5,086.78 | 5,086.78 | 4,581.83 | 129,669 |
| 2023-05-24 | 5,167.67 | 5,203.62 | 5,095.77 | 5,122.73 | 4,614.21 | 121,831 |
| 2023-05-23 | 5,149.69 | 5,212.60 | 5,104.76 | 5,167.67 | 4,654.69 | 118,750 |
| 2023-05-22 | 5,077.80 | 5,194.63 | 5,077.80 | 5,131.72 | 4,622.31 | 132,473 |
| 2023-05-19 | 5,059.82 | 5,167.67 | 5,005.90 | 5,122.73 | 4,614.21 | 221,766 |
| 2023-05-18 | 4,942.99 | 5,023.87 | 4,907.04 | 5,005.90 | 4,508.98 | 185,487 |
| 2023-05-17 | 4,763.24 | 4,907.04 | 4,745.27 | 4,862.10 | 4,379.45 | 138,644 |
| 2023-05-16 | 5,005.90 | 5,023.87 | 4,790.20 | 4,790.20 | 4,314.69 | 274,565 |
| 2023-05-15 | 5,266.53 | 5,284.50 | 4,960.96 | 4,978.94 | 4,484.69 | 371,892 |
| 2023-05-12 | 5,194.63 | 5,320.45 | 5,086.78 | 5,266.53 | 4,743.73 | 204,223 |
| 2023-05-11 | 5,131.72 | 5,266.53 | 5,113.74 | 5,158.68 | 4,646.59 | 215,661 |
| 2023-05-10 | 5,032.86 | 5,194.63 | 4,978.94 | 5,095.77 | 4,589.93 | 145,630 |
| 2023-05-09 | 5,131.72 | 5,248.55 | 5,041.85 | 5,068.81 | 4,565.64 | 163,072 |
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.