Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,039.43 | 6,192.21 | 5,886.65 | 6,084.37 | 5,338.30 | 1,701,571 |
| 2022-11-10 | 5,688.93 | 6,210.19 | 5,635.01 | 5,904.62 | 5,180.60 | 2,829,998 |
| 2022-11-09 | 5,706.90 | 5,868.67 | 5,688.93 | 5,715.89 | 5,015.01 | 592,445 |
| 2022-11-08 | 5,904.62 | 5,904.62 | 5,688.93 | 5,697.92 | 4,999.24 | 648,301 |
| 2022-11-07 | 5,688.93 | 5,868.67 | 5,643.99 | 5,787.79 | 5,078.09 | 942,039 |
| 2022-11-04 | 5,635.01 | 5,733.86 | 5,554.12 | 5,635.01 | 4,944.04 | 408,559 |
| 2022-11-03 | 5,437.29 | 5,724.88 | 5,419.31 | 5,661.97 | 4,967.70 | 364,145 |
| 2022-11-02 | 5,670.95 | 5,679.94 | 5,500.20 | 5,599.06 | 4,912.50 | 391,981 |
| 2022-11-01 | 5,329.44 | 5,724.88 | 5,302.48 | 5,697.92 | 4,999.24 | 1,192,781 |
| 2022-10-31 | 5,248.55 | 5,374.37 | 5,176.66 | 5,311.46 | 4,660.17 | 409,838 |
| 2022-10-28 | 5,212.60 | 5,356.40 | 5,113.74 | 5,149.69 | 4,518.24 | 511,962 |
| 2022-10-27 | 5,284.50 | 5,347.41 | 5,212.60 | 5,257.54 | 4,612.86 | 452,262 |
| 2022-10-26 | 5,482.22 | 5,527.16 | 5,230.58 | 5,266.53 | 4,620.75 | 503,227 |
| 2022-10-25 | 5,661.97 | 5,661.97 | 5,338.43 | 5,419.31 | 4,754.80 | 675,949 |
| 2022-10-24 | 5,670.95 | 5,814.75 | 5,554.12 | 5,563.11 | 4,880.96 | 658,000 |
| 2022-10-21 | 5,850.70 | 5,904.62 | 5,536.15 | 5,536.15 | 4,857.30 | 794,751 |
| 2022-10-20 | 5,940.57 | 6,183.23 | 5,787.79 | 5,877.66 | 5,156.94 | 1,408,732 |
| 2022-10-19 | 5,949.56 | 6,120.32 | 5,787.79 | 5,832.72 | 5,117.52 | 960,272 |
| 2022-10-18 | 6,057.41 | 6,147.28 | 5,697.92 | 5,886.65 | 5,164.83 | 1,189,615 |
| 2022-10-17 | 5,985.51 | 6,066.39 | 5,643.99 | 5,949.56 | 5,220.03 | 1,776,129 |
| 2022-10-14 | 5,913.61 | 6,219.18 | 5,823.74 | 6,219.18 | 5,456.58 | 1,010,924 |
| 2022-10-13 | 6,120.32 | 6,156.27 | 5,617.03 | 5,643.99 | 4,951.93 | 1,264,638 |
| 2022-10-12 | 6,300.06 | 6,371.96 | 6,138.29 | 6,210.19 | 5,448.70 | 653,519 |
| 2022-10-11 | 6,650.56 | 6,668.54 | 6,156.27 | 6,237.15 | 5,472.35 | 1,113,248 |
| 2022-10-07 | 6,929.17 | 7,189.80 | 6,794.36 | 6,866.26 | 6,024.32 | 1,436,184 |
| 2022-10-06 | 6,677.53 | 7,279.67 | 6,659.55 | 7,054.99 | 6,189.91 | 2,252,068 |
| 2022-10-05 | 7,046.00 | 7,153.85 | 6,524.74 | 6,560.69 | 5,756.22 | 1,347,285 |
| 2022-10-04 | 6,704.49 | 7,090.94 | 6,650.56 | 7,001.07 | 6,142.60 | 928,229 |
| 2022-09-30 | 6,515.76 | 6,965.12 | 6,210.19 | 6,443.86 | 5,653.71 | 1,534,600 |
| 2022-09-29 | 6,785.37 | 7,108.91 | 6,614.62 | 6,614.62 | 5,803.53 | 1,373,512 |
| 2022-09-28 | 7,144.86 | 7,369.54 | 6,371.96 | 6,605.63 | 5,795.65 | 2,092,940 |
| 2022-09-27 | 7,054.99 | 7,180.81 | 6,785.37 | 7,108.91 | 6,237.22 | 835,721 |
| 2022-09-26 | 7,576.25 | 7,657.14 | 7,037.02 | 7,126.89 | 6,252.99 | 1,124,567 |
| 2022-09-23 | 7,773.97 | 8,142.45 | 7,711.06 | 7,764.98 | 6,812.84 | 1,237,512 |
| 2022-09-22 | 7,513.34 | 7,908.78 | 7,369.54 | 7,845.87 | 6,883.81 | 1,414,356 |
| 2022-09-21 | 8,169.41 | 8,304.22 | 7,639.16 | 7,684.10 | 6,741.88 | 1,793,452 |
| 2022-09-20 | 7,998.65 | 8,349.15 | 7,962.70 | 8,196.37 | 7,191.33 | 1,498,391 |
| 2022-09-19 | 9,256.87 | 9,256.87 | 7,872.83 | 7,908.78 | 6,939.01 | 3,102,302 |
| 2022-09-16 | 8,870.41 | 9,661.29 | 8,798.52 | 9,166.99 | 8,042.94 | 6,203,255 |
| 2022-09-15 | 8,205.36 | 9,032.19 | 8,016.63 | 8,987.25 | 7,885.24 | 6,972,520 |
| 2022-09-14 | 7,926.75 | 8,142.45 | 7,809.92 | 8,115.49 | 7,120.37 | 1,054,581 |
| 2022-09-13 | 8,304.22 | 8,412.06 | 8,034.60 | 8,223.33 | 7,214.99 | 1,667,694 |
| 2022-09-08 | 8,196.37 | 8,510.92 | 8,007.64 | 8,169.41 | 7,167.68 | 2,785,182 |
| 2022-09-07 | 8,088.52 | 8,214.35 | 7,809.92 | 8,142.45 | 7,144.02 | 2,821,484 |
| 2022-09-06 | 7,288.66 | 8,016.63 | 7,252.71 | 7,962.70 | 6,986.32 | 2,714,944 |
| 2022-09-05 | 7,297.65 | 7,459.42 | 7,171.82 | 7,288.66 | 6,394.93 | 927,548 |
| 2022-09-02 | 7,971.69 | 8,025.61 | 7,423.47 | 7,423.47 | 6,513.20 | 1,514,315 |
| 2022-09-01 | 7,863.84 | 8,196.37 | 7,684.10 | 7,800.93 | 6,844.38 | 4,398,081 |
| 2022-08-31 | 7,315.62 | 8,088.52 | 7,306.63 | 7,738.02 | 6,789.19 | 9,313,251 |
| 2022-08-30 | 6,929.17 | 7,162.84 | 6,911.19 | 7,144.86 | 6,268.76 | 769,126 |
| 2022-08-29 | 6,785.37 | 7,019.04 | 6,758.41 | 6,920.18 | 6,071.63 | 955,625 |
| 2022-08-26 | 7,405.49 | 7,468.40 | 6,992.08 | 7,054.99 | 6,189.91 | 1,573,196 |
| 2022-08-25 | 7,261.70 | 7,576.25 | 7,261.70 | 7,441.44 | 6,528.97 | 1,465,515 |
| 2022-08-24 | 7,315.62 | 7,459.42 | 7,108.91 | 7,252.71 | 6,363.38 | 1,239,403 |
| 2022-08-23 | 7,189.80 | 7,342.58 | 7,046.00 | 7,315.62 | 6,418.58 | 1,664,945 |
| 2022-08-22 | 7,522.33 | 7,666.12 | 7,144.86 | 7,243.72 | 6,355.50 | 2,001,864 |
| 2022-08-19 | 8,088.52 | 8,259.28 | 7,630.17 | 7,702.07 | 6,757.65 | 2,070,843 |
| 2022-08-18 | 8,052.57 | 8,178.40 | 7,926.75 | 8,151.43 | 7,151.91 | 1,163,008 |
| 2022-08-17 | 8,178.40 | 8,286.24 | 7,962.70 | 8,097.51 | 7,104.60 | 1,574,398 |
| 2022-08-16 | 8,358.14 | 8,582.82 | 8,151.43 | 8,205.36 | 7,199.22 | 1,786,115 |
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.