Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,879.40 | 8,942.31 | 8,304.22 | 8,358.14 | 7,333.27 | 2,748,434 |
| 2022-08-11 | 8,448.01 | 9,211.93 | 8,322.19 | 9,077.12 | 7,964.09 | 8,099,515 |
| 2022-08-10 | 7,944.73 | 8,834.47 | 7,908.78 | 8,492.95 | 7,451.55 | 10,427,590 |
| 2022-08-09 | 8,286.24 | 8,322.19 | 7,881.82 | 7,998.65 | 7,017.86 | 2,223,820 |
| 2022-08-08 | 8,196.37 | 8,528.90 | 8,115.49 | 8,474.98 | 7,435.78 | 4,933,190 |
| 2022-08-05 | 8,088.52 | 8,394.09 | 7,926.75 | 8,286.24 | 7,270.19 | 3,680,807 |
| 2022-08-04 | 8,942.31 | 8,987.25 | 8,142.45 | 8,349.15 | 7,325.38 | 12,985,480 |
| 2022-08-03 | 6,965.12 | 8,474.98 | 6,578.67 | 8,474.98 | 7,435.78 | 20,357,350 |
| 2022-08-02 | 6,371.96 | 6,695.50 | 6,246.14 | 6,524.74 | 5,724.68 | 3,278,117 |
| 2022-08-01 | 5,976.52 | 6,497.78 | 5,895.64 | 6,416.90 | 5,630.06 | 3,146,799 |
| 2022-07-29 | 6,084.37 | 6,084.37 | 5,841.71 | 5,976.52 | 5,243.68 | 652,497 |
| 2022-07-28 | 6,120.32 | 6,246.14 | 5,985.51 | 6,156.27 | 5,401.39 | 836,167 |
| 2022-07-27 | 5,904.62 | 6,129.30 | 5,868.67 | 6,012.47 | 5,275.22 | 673,117 |
| 2022-07-26 | 5,652.98 | 5,985.51 | 5,599.06 | 5,985.51 | 5,251.57 | 813,799 |
| 2022-07-25 | 5,482.22 | 5,706.90 | 5,473.23 | 5,706.90 | 5,007.12 | 359,909 |
| 2022-07-22 | 5,742.85 | 5,742.85 | 5,527.16 | 5,527.16 | 4,849.42 | 418,615 |
| 2022-07-21 | 5,697.92 | 5,760.83 | 5,590.07 | 5,742.85 | 5,038.67 | 425,011 |
| 2022-07-20 | 5,491.21 | 5,733.86 | 5,437.29 | 5,688.93 | 4,991.35 | 913,113 |
| 2022-07-19 | 5,518.17 | 5,590.07 | 5,410.32 | 5,437.29 | 4,770.57 | 894,937 |
| 2022-07-18 | 5,545.13 | 5,617.03 | 5,464.25 | 5,545.13 | 4,865.19 | 583,872 |
| 2022-07-15 | 5,796.78 | 5,877.66 | 5,464.25 | 5,491.21 | 4,817.88 | 901,023 |
| 2022-07-14 | 5,778.80 | 5,976.52 | 5,733.86 | 5,787.79 | 5,078.09 | 749,908 |
| 2022-07-13 | 6,102.34 | 6,111.33 | 5,733.86 | 5,823.74 | 5,109.63 | 1,139,215 |
| 2022-07-12 | 6,147.28 | 6,237.15 | 6,021.46 | 6,147.28 | 5,393.50 | 800,871 |
| 2022-07-11 | 6,353.98 | 6,488.79 | 6,210.19 | 6,246.14 | 5,480.24 | 1,432,723 |
| 2022-07-08 | 6,282.09 | 6,470.82 | 6,165.25 | 6,407.91 | 5,622.17 | 1,936,317 |
| 2022-07-07 | 6,327.02 | 6,380.95 | 6,102.34 | 6,345.00 | 5,566.98 | 2,173,062 |
| 2022-07-06 | 5,994.49 | 6,830.31 | 5,796.78 | 6,291.07 | 5,519.66 | 15,239,990 |
| 2022-07-05 | 5,149.69 | 5,688.93 | 5,131.72 | 5,554.12 | 4,873.08 | 2,290,190 |
| 2022-07-04 | 5,347.41 | 5,383.36 | 4,969.95 | 5,023.87 | 4,407.85 | 472,261 |
| 2022-07-01 | 5,527.16 | 5,715.89 | 5,230.58 | 5,284.50 | 4,636.52 | 488,426 |
| 2022-06-30 | 5,697.92 | 5,931.58 | 5,491.21 | 5,509.18 | 4,833.65 | 786,936 |
| 2022-06-29 | 5,760.83 | 5,814.75 | 5,608.04 | 5,652.98 | 4,959.81 | 468,946 |
| 2022-06-28 | 6,398.92 | 6,416.90 | 5,679.94 | 5,751.84 | 5,046.55 | 2,862,538 |
| 2022-06-27 | 5,464.25 | 5,841.71 | 5,446.27 | 5,832.72 | 5,117.52 | 1,049,255 |
| 2022-06-24 | 5,095.77 | 5,706.90 | 5,095.77 | 5,401.34 | 4,739.03 | 4,095,502 |
| 2022-06-23 | 5,284.50 | 5,383.36 | 4,925.01 | 5,077.80 | 4,455.16 | 674,255 |
| 2022-06-22 | 5,383.36 | 5,796.78 | 5,194.63 | 5,275.52 | 4,628.63 | 1,384,886 |
| 2022-06-21 | 5,275.52 | 5,554.12 | 5,104.76 | 5,356.40 | 4,699.60 | 1,431,057 |
| 2022-06-20 | 5,347.41 | 5,383.36 | 4,871.09 | 5,005.90 | 4,392.08 | 699,257 |
| 2022-06-17 | 5,347.41 | 5,401.34 | 5,176.66 | 5,266.53 | 4,620.75 | 376,502 |
| 2022-06-16 | 5,338.43 | 5,715.89 | 5,338.43 | 5,482.22 | 4,809.99 | 504,264 |
| 2022-06-15 | 5,572.09 | 5,626.02 | 5,275.52 | 5,284.50 | 4,636.52 | 322,382 |
| 2022-06-14 | 5,500.20 | 5,661.97 | 5,392.35 | 5,572.09 | 4,888.85 | 392,832 |
| 2022-06-13 | 5,697.92 | 5,814.75 | 5,446.27 | 5,617.03 | 4,928.27 | 544,944 |
| 2022-06-10 | 5,967.53 | 6,048.42 | 5,814.75 | 5,859.69 | 5,141.17 | 421,414 |
| 2022-06-09 | 6,093.35 | 6,524.74 | 5,751.84 | 6,048.42 | 5,306.76 | 2,825,034 |
| 2022-06-08 | 6,021.46 | 6,264.11 | 6,021.46 | 6,183.23 | 5,425.04 | 658,381 |
| 2022-06-07 | 5,994.49 | 6,237.15 | 5,922.60 | 6,021.46 | 5,283.11 | 494,985 |
| 2022-06-03 | 5,985.51 | 6,084.37 | 5,922.60 | 5,994.49 | 5,259.45 | 377,403 |
| 2022-06-02 | 5,895.64 | 6,084.37 | 5,787.79 | 6,021.46 | 5,283.11 | 621,507 |
| 2022-05-31 | 5,769.81 | 5,913.61 | 5,697.92 | 5,895.64 | 5,172.71 | 640,965 |
| 2022-05-30 | 5,787.79 | 5,913.61 | 5,697.92 | 5,742.85 | 5,038.67 | 394,458 |
| 2022-05-27 | 5,661.97 | 5,859.69 | 5,590.07 | 5,787.79 | 5,078.09 | 755,744 |
| 2022-05-26 | 5,581.08 | 5,742.85 | 5,518.17 | 5,572.09 | 4,888.85 | 460,096 |
| 2022-05-25 | 5,482.22 | 5,617.03 | 5,392.35 | 5,545.13 | 4,865.19 | 270,227 |
| 2022-05-24 | 5,419.31 | 5,626.02 | 5,410.32 | 5,419.31 | 4,754.80 | 307,907 |
| 2022-05-23 | 5,608.04 | 5,608.04 | 5,356.40 | 5,392.35 | 4,731.14 | 224,355 |
| 2022-05-20 | 5,545.13 | 5,670.95 | 5,437.29 | 5,608.04 | 4,920.39 | 355,152 |
| 2022-05-19 | 5,275.52 | 5,608.04 | 5,248.55 | 5,527.16 | 4,849.42 | 412,074 |
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.