Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,104.76 | 5,257.54 | 5,086.78 | 5,140.71 | 4,630.40 | 155,645 |
| 2023-05-04 | 5,050.83 | 5,185.64 | 5,014.88 | 5,059.82 | 4,557.55 | 146,275 |
| 2023-05-03 | 5,014.88 | 5,167.67 | 4,969.95 | 5,122.73 | 4,614.21 | 168,536 |
| 2023-05-02 | 4,889.06 | 5,104.76 | 4,889.06 | 5,068.81 | 4,565.64 | 155,998 |
| 2023-04-28 | 5,167.67 | 5,203.62 | 4,871.09 | 4,889.06 | 4,403.74 | 309,076 |
| 2023-04-27 | 5,014.88 | 5,122.73 | 4,907.04 | 5,086.78 | 4,581.83 | 227,674 |
| 2023-04-26 | 5,095.77 | 5,203.62 | 4,978.94 | 5,005.90 | 4,508.98 | 435,749 |
| 2023-04-25 | 5,374.37 | 5,410.32 | 5,032.86 | 5,140.71 | 4,630.40 | 537,026 |
| 2023-04-24 | 5,751.84 | 5,760.83 | 5,347.41 | 5,365.39 | 4,832.78 | 808,818 |
| 2023-04-21 | 5,787.79 | 6,524.74 | 5,635.01 | 5,724.88 | 5,156.58 | 6,528,136 |
| 2023-04-20 | 6,057.41 | 6,111.33 | 5,742.85 | 5,751.84 | 5,180.87 | 462,238 |
| 2023-04-19 | 5,994.49 | 6,138.29 | 5,940.57 | 6,048.42 | 5,448.01 | 313,262 |
| 2023-04-18 | 6,156.27 | 6,156.27 | 5,976.52 | 6,021.46 | 5,423.72 | 350,002 |
| 2023-04-17 | 6,021.46 | 6,174.24 | 5,886.65 | 6,111.33 | 5,504.67 | 516,384 |
| 2023-04-14 | 5,850.70 | 6,066.39 | 5,832.72 | 5,985.51 | 5,391.34 | 523,059 |
| 2023-04-13 | 5,751.84 | 5,859.69 | 5,590.07 | 5,832.72 | 5,253.73 | 377,578 |
| 2023-04-12 | 5,796.78 | 5,913.61 | 5,688.93 | 5,769.81 | 5,197.06 | 429,076 |
| 2023-04-11 | 5,581.08 | 5,796.78 | 5,473.23 | 5,787.79 | 5,213.25 | 425,085 |
| 2023-04-10 | 5,679.94 | 5,733.86 | 5,563.11 | 5,608.04 | 5,051.35 | 419,010 |
| 2023-04-07 | 5,769.81 | 5,904.62 | 5,688.93 | 5,715.89 | 5,148.49 | 299,998 |
| 2023-04-06 | 6,093.35 | 6,093.35 | 5,688.93 | 5,742.85 | 5,172.77 | 553,076 |
| 2023-04-05 | 6,120.32 | 6,147.28 | 6,012.47 | 6,111.33 | 5,504.67 | 285,180 |
| 2023-04-04 | 6,111.33 | 6,228.16 | 6,066.39 | 6,120.32 | 5,512.77 | 480,988 |
| 2023-04-03 | 6,021.46 | 6,147.28 | 5,913.61 | 6,111.33 | 5,504.67 | 406,130 |
| 2023-03-31 | 6,237.15 | 6,255.13 | 6,012.47 | 6,021.46 | 5,423.72 | 616,803 |
| 2023-03-30 | 6,497.78 | 6,515.76 | 6,210.19 | 6,264.11 | 5,642.29 | 962,774 |
| 2023-03-29 | 6,300.06 | 6,578.67 | 6,201.20 | 6,497.78 | 5,852.76 | 1,517,756 |
| 2023-03-28 | 6,524.74 | 6,641.58 | 6,246.14 | 6,336.01 | 5,707.05 | 1,843,274 |
| 2023-03-27 | 6,093.35 | 6,174.24 | 5,985.51 | 6,138.29 | 5,528.96 | 658,531 |
| 2023-03-24 | 6,434.87 | 6,587.65 | 6,147.28 | 6,147.28 | 5,537.05 | 1,379,772 |
| 2023-03-23 | 6,587.65 | 7,046.00 | 6,389.93 | 6,479.81 | 5,836.57 | 8,806,568 |
| 2023-03-22 | 6,057.41 | 6,336.01 | 5,940.57 | 6,318.04 | 5,690.86 | 1,905,257 |
| 2023-03-21 | 6,156.27 | 6,228.16 | 5,976.52 | 6,030.44 | 5,431.82 | 1,075,379 |
| 2023-03-20 | 6,192.21 | 6,407.91 | 6,003.48 | 6,048.42 | 5,448.01 | 3,137,475 |
| 2023-03-17 | 5,958.55 | 6,551.70 | 5,778.80 | 6,057.41 | 5,456.10 | 9,996,622 |
| 2023-03-16 | 5,635.01 | 5,760.83 | 5,473.23 | 5,554.12 | 5,002.78 | 838,088 |
| 2023-03-15 | 5,383.36 | 5,635.01 | 5,383.36 | 5,563.11 | 5,010.87 | 560,697 |
| 2023-03-14 | 5,617.03 | 5,635.01 | 5,257.54 | 5,302.48 | 4,776.11 | 524,980 |
| 2023-03-13 | 5,652.98 | 5,751.84 | 5,428.30 | 5,652.98 | 5,091.82 | 591,446 |
| 2023-03-10 | 5,679.94 | 5,841.71 | 5,652.98 | 5,652.98 | 5,091.82 | 507,496 |
| 2023-03-09 | 6,156.27 | 6,255.13 | 5,814.75 | 5,814.75 | 5,237.54 | 2,524,645 |
| 2023-03-08 | 5,868.67 | 5,994.49 | 5,778.80 | 5,868.67 | 5,286.11 | 690,826 |
| 2023-03-07 | 6,021.46 | 6,129.30 | 5,886.65 | 5,922.60 | 5,334.68 | 638,394 |
| 2023-03-06 | 6,048.42 | 6,048.42 | 5,850.70 | 6,012.47 | 5,415.63 | 911,556 |
| 2023-03-03 | 6,201.20 | 6,201.20 | 5,949.56 | 5,994.49 | 5,399.44 | 961,160 |
| 2023-03-02 | 6,057.41 | 6,246.14 | 6,021.46 | 6,138.29 | 5,528.96 | 1,627,303 |
| 2023-02-28 | 6,075.38 | 6,165.25 | 5,994.49 | 5,994.49 | 5,399.44 | 1,185,242 |
| 2023-02-27 | 5,985.51 | 6,201.20 | 5,895.64 | 6,129.30 | 5,520.86 | 2,916,844 |
| 2023-02-24 | 6,515.76 | 6,533.73 | 6,030.44 | 6,057.41 | 5,456.10 | 3,779,859 |
| 2023-02-23 | 6,327.02 | 6,857.27 | 6,309.05 | 6,578.67 | 5,925.62 | 12,774,810 |
| 2023-02-22 | 5,086.78 | 6,425.88 | 5,041.85 | 6,425.88 | 5,788.00 | 17,888,369 |
| 2023-02-21 | 4,907.04 | 5,041.85 | 4,907.04 | 4,942.99 | 4,452.31 | 249,840 |
| 2023-02-20 | 4,844.13 | 4,960.96 | 4,808.18 | 4,925.01 | 4,436.12 | 246,128 |
| 2023-02-17 | 4,817.17 | 4,898.05 | 4,772.23 | 4,844.13 | 4,363.26 | 225,698 |
| 2023-02-16 | 4,987.92 | 4,996.91 | 4,817.17 | 4,862.10 | 4,379.45 | 528,423 |
| 2023-02-15 | 5,266.53 | 5,275.52 | 4,934.00 | 4,934.00 | 4,444.21 | 1,309,864 |
| 2023-02-14 | 5,428.30 | 5,446.27 | 5,284.50 | 5,338.43 | 4,808.49 | 571,812 |
| 2023-02-13 | 5,455.26 | 5,563.11 | 5,338.43 | 5,392.35 | 4,857.06 | 935,300 |
| 2023-02-10 | 5,149.69 | 5,482.22 | 5,077.80 | 5,401.34 | 4,865.16 | 998,578 |
| 2023-02-09 | 5,185.64 | 5,239.57 | 5,095.77 | 5,167.67 | 4,654.69 | 226,287 |
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.