Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,104.76 | 5,221.59 | 5,050.83 | 5,194.63 | 4,678.97 | 334,624 |
| 2023-02-07 | 5,077.80 | 5,122.73 | 5,041.85 | 5,086.78 | 4,581.83 | 202,658 |
| 2023-02-06 | 5,077.80 | 5,131.72 | 4,987.92 | 5,077.80 | 4,573.74 | 242,688 |
| 2023-02-03 | 5,320.45 | 5,320.45 | 4,987.92 | 5,032.86 | 4,533.26 | 609,126 |
| 2023-02-02 | 5,167.67 | 5,320.45 | 5,104.76 | 5,257.54 | 4,735.64 | 386,590 |
| 2023-02-01 | 5,266.53 | 5,338.43 | 5,068.81 | 5,104.76 | 4,598.02 | 349,532 |
| 2023-01-31 | 4,987.92 | 5,302.48 | 4,934.00 | 5,194.63 | 4,678.97 | 856,183 |
| 2023-01-30 | 5,104.76 | 5,212.60 | 4,996.91 | 5,014.88 | 4,517.07 | 293,315 |
| 2023-01-27 | 5,167.67 | 5,176.66 | 5,068.81 | 5,095.77 | 4,589.93 | 210,681 |
| 2023-01-26 | 4,987.92 | 5,311.46 | 4,987.92 | 5,122.73 | 4,614.21 | 1,092,413 |
| 2023-01-25 | 5,059.82 | 5,077.80 | 4,978.94 | 5,005.90 | 4,508.98 | 211,543 |
| 2023-01-20 | 4,853.11 | 4,969.95 | 4,799.19 | 4,960.96 | 4,468.50 | 141,707 |
| 2023-01-19 | 4,898.05 | 4,951.97 | 4,772.23 | 4,853.11 | 4,371.36 | 136,487 |
| 2023-01-18 | 4,889.06 | 4,978.94 | 4,808.18 | 4,880.08 | 4,395.64 | 181,893 |
| 2023-01-17 | 4,951.97 | 5,023.87 | 4,871.09 | 4,907.04 | 4,419.93 | 146,437 |
| 2023-01-16 | 5,032.86 | 5,077.80 | 4,978.94 | 4,978.94 | 4,484.69 | 160,822 |
| 2023-01-13 | 5,005.90 | 5,176.66 | 4,951.97 | 4,996.91 | 4,500.88 | 448,463 |
| 2023-01-12 | 5,032.86 | 5,095.77 | 4,969.95 | 4,987.92 | 4,492.79 | 155,144 |
| 2023-01-11 | 4,996.91 | 5,059.82 | 4,942.99 | 5,005.90 | 4,508.98 | 148,811 |
| 2023-01-10 | 4,889.06 | 5,113.74 | 4,862.10 | 4,987.92 | 4,492.79 | 562,931 |
| 2023-01-09 | 4,727.29 | 5,194.63 | 4,718.31 | 4,880.08 | 4,395.64 | 944,775 |
| 2023-01-06 | 4,511.60 | 4,736.28 | 4,511.60 | 4,664.38 | 4,201.36 | 164,169 |
| 2023-01-05 | 4,637.42 | 4,673.37 | 4,502.61 | 4,556.54 | 4,104.22 | 139,566 |
| 2023-01-04 | 4,444.19 | 4,673.37 | 4,417.23 | 4,637.42 | 4,177.08 | 201,827 |
| 2023-01-03 | 4,462.17 | 4,538.56 | 4,286.92 | 4,493.62 | 4,047.55 | 279,180 |
| 2023-01-02 | 4,547.55 | 4,637.42 | 4,462.17 | 4,462.17 | 4,019.22 | 175,815 |
| 2022-12-29 | 4,700.33 | 4,781.22 | 4,538.56 | 4,574.51 | 4,120.41 | 196,829 |
| 2022-12-28 | 4,835.14 | 4,907.04 | 4,718.31 | 4,745.27 | 4,274.22 | 121,088 |
| 2022-12-27 | 4,709.32 | 4,862.10 | 4,709.32 | 4,853.11 | 4,258.03 | 119,841 |
| 2022-12-26 | 4,736.28 | 4,817.17 | 4,664.38 | 4,727.29 | 4,147.63 | 140,007 |
| 2022-12-23 | 4,942.99 | 4,951.97 | 4,754.25 | 4,754.25 | 4,171.29 | 261,281 |
| 2022-12-22 | 4,987.92 | 5,077.80 | 4,969.95 | 5,005.90 | 4,392.08 | 140,083 |
| 2022-12-21 | 4,978.94 | 5,032.86 | 4,934.00 | 4,951.97 | 4,344.76 | 99,869 |
| 2022-12-20 | 5,095.77 | 5,149.69 | 4,942.99 | 4,978.94 | 4,368.42 | 268,080 |
| 2022-12-19 | 5,212.60 | 5,248.55 | 5,113.74 | 5,149.69 | 4,518.24 | 121,444 |
| 2022-12-16 | 5,113.74 | 5,248.55 | 5,095.77 | 5,203.62 | 4,565.55 | 140,165 |
| 2022-12-15 | 5,338.43 | 5,392.35 | 5,221.59 | 5,239.57 | 4,597.09 | 125,613 |
| 2022-12-14 | 5,257.54 | 5,365.39 | 5,221.59 | 5,365.39 | 4,707.49 | 101,363 |
| 2022-12-13 | 5,239.57 | 5,320.45 | 5,221.59 | 5,248.55 | 4,604.98 | 128,399 |
| 2022-12-12 | 5,266.53 | 5,311.46 | 5,050.83 | 5,239.57 | 4,597.09 | 182,081 |
| 2022-12-09 | 5,221.59 | 5,284.50 | 5,032.86 | 5,212.60 | 4,573.44 | 303,819 |
| 2022-12-08 | 5,284.50 | 5,374.37 | 5,131.72 | 5,212.60 | 4,573.44 | 220,949 |
| 2022-12-07 | 5,266.53 | 5,392.35 | 5,239.57 | 5,302.48 | 4,652.29 | 190,176 |
| 2022-12-06 | 5,419.31 | 5,482.22 | 5,293.49 | 5,365.39 | 4,707.49 | 206,098 |
| 2022-12-05 | 5,500.20 | 5,581.08 | 5,437.29 | 5,473.23 | 4,802.11 | 244,175 |
| 2022-12-02 | 5,697.92 | 5,697.92 | 5,500.20 | 5,500.20 | 4,825.76 | 312,316 |
| 2022-12-01 | 5,697.92 | 5,778.80 | 5,661.97 | 5,715.89 | 5,015.01 | 238,900 |
| 2022-11-30 | 5,590.07 | 5,635.01 | 5,509.18 | 5,626.02 | 4,936.16 | 182,531 |
| 2022-11-29 | 5,491.21 | 5,661.97 | 5,473.23 | 5,608.04 | 4,920.39 | 335,737 |
| 2022-11-28 | 5,886.65 | 5,904.62 | 5,572.09 | 5,581.08 | 4,896.73 | 439,474 |
| 2022-11-25 | 5,958.55 | 5,967.53 | 5,841.71 | 5,886.65 | 5,164.83 | 281,498 |
| 2022-11-24 | 5,994.49 | 6,021.46 | 5,904.62 | 5,967.53 | 5,235.80 | 288,107 |
| 2022-11-23 | 5,913.61 | 6,012.47 | 5,778.80 | 5,967.53 | 5,235.80 | 418,200 |
| 2022-11-22 | 5,617.03 | 5,958.55 | 5,617.03 | 5,877.66 | 5,156.94 | 531,324 |
| 2022-11-21 | 5,877.66 | 5,886.65 | 5,590.07 | 5,652.98 | 4,959.81 | 463,765 |
| 2022-11-18 | 6,057.41 | 6,084.37 | 5,859.69 | 5,859.69 | 5,141.17 | 461,841 |
| 2022-11-17 | 5,985.51 | 6,237.15 | 5,913.61 | 6,048.42 | 5,306.76 | 1,342,380 |
| 2022-11-16 | 6,003.48 | 6,021.46 | 5,814.75 | 5,958.55 | 5,227.91 | 427,981 |
| 2022-11-15 | 5,877.66 | 5,985.51 | 5,805.76 | 5,940.57 | 5,212.14 | 533,516 |
| 2022-11-14 | 5,994.49 | 6,102.34 | 5,895.64 | 5,940.57 | 5,212.14 | 698,704 |
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.