Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,518.17 | 5,760.83 | 5,410.32 | 5,446.27 | 4,778.45 | 1,060,980 |
| 2022-05-17 | 5,131.72 | 5,437.29 | 5,086.78 | 5,428.30 | 4,762.68 | 647,242 |
| 2022-05-16 | 5,158.68 | 5,572.09 | 5,059.82 | 5,176.66 | 4,541.90 | 1,250,713 |
| 2022-05-13 | 4,942.99 | 5,014.88 | 4,799.19 | 4,889.06 | 4,289.57 | 373,950 |
| 2022-05-12 | 5,167.67 | 5,311.46 | 4,871.09 | 4,880.08 | 4,281.68 | 1,017,676 |
| 2022-05-11 | 5,122.73 | 5,248.55 | 5,023.87 | 5,032.86 | 4,415.73 | 667,357 |
| 2022-05-10 | 5,212.60 | 5,239.57 | 5,041.85 | 5,185.64 | 4,549.78 | 610,804 |
| 2022-05-09 | 5,715.89 | 5,814.75 | 5,356.40 | 5,356.40 | 4,699.60 | 901,817 |
| 2022-05-06 | 6,129.30 | 6,318.04 | 5,760.83 | 5,769.81 | 5,062.32 | 3,078,394 |
| 2022-05-04 | 5,994.49 | 6,345.00 | 5,581.08 | 5,940.57 | 5,212.14 | 5,014,213 |
| 2022-05-03 | 6,003.48 | 6,192.21 | 5,877.66 | 5,913.61 | 5,188.48 | 2,011,315 |
| 2022-05-02 | 5,967.53 | 6,174.24 | 5,832.72 | 5,913.61 | 5,188.48 | 1,429,991 |
| 2022-04-29 | 6,003.48 | 6,470.82 | 5,787.79 | 5,967.53 | 5,235.80 | 10,758,400 |
| 2022-04-28 | 6,336.01 | 6,407.91 | 5,931.58 | 5,967.53 | 5,235.80 | 3,888,967 |
| 2022-04-27 | 5,994.49 | 7,099.93 | 5,778.80 | 6,515.76 | 5,716.80 | 25,790,420 |
| 2022-04-26 | 6,156.27 | 6,228.16 | 5,922.60 | 5,922.60 | 5,196.37 | 1,685,462 |
| 2022-04-25 | 6,084.37 | 6,237.15 | 6,021.46 | 6,210.19 | 5,448.70 | 3,349,575 |
| 2022-04-22 | 5,581.08 | 6,659.55 | 5,509.18 | 6,506.77 | 5,708.91 | 17,314,119 |
| 2022-04-21 | 5,392.35 | 6,012.47 | 5,320.45 | 5,742.85 | 5,038.67 | 9,243,678 |
| 2022-04-20 | 5,706.90 | 5,715.89 | 5,437.29 | 5,446.27 | 4,778.45 | 1,446,521 |
| 2022-04-19 | 5,688.93 | 5,931.58 | 5,527.16 | 5,805.76 | 5,093.86 | 2,146,182 |
| 2022-04-18 | 6,093.35 | 6,156.27 | 5,563.11 | 5,563.11 | 4,880.96 | 4,689,376 |
| 2022-04-15 | 5,697.92 | 5,742.85 | 5,509.18 | 5,670.95 | 4,975.58 | 2,722,806 |
| 2022-04-14 | 5,940.57 | 6,093.35 | 5,670.95 | 5,742.85 | 5,038.67 | 2,479,052 |
| 2022-04-13 | 5,572.09 | 6,884.23 | 5,572.09 | 6,183.23 | 5,425.04 | 27,319,211 |
| 2022-04-12 | 5,895.64 | 6,057.41 | 5,455.26 | 5,554.12 | 4,873.08 | 6,429,299 |
| 2022-04-11 | 5,769.81 | 6,533.73 | 5,392.35 | 6,021.46 | 5,283.11 | 30,960,289 |
| 2022-04-08 | 5,239.57 | 5,994.49 | 4,898.05 | 5,086.78 | 4,463.04 | 12,354,430 |
| 2022-04-07 | 4,574.51 | 5,796.78 | 4,574.51 | 5,446.27 | 4,778.45 | 11,618,100 |
| 2022-04-06 | 4,763.24 | 4,889.06 | 4,565.52 | 4,637.42 | 4,068.78 | 719,007 |
| 2022-04-05 | 4,574.51 | 4,610.46 | 4,520.59 | 4,565.52 | 4,005.70 | 120,890 |
| 2022-04-04 | 4,489.13 | 4,574.51 | 4,412.74 | 4,574.51 | 4,013.58 | 198,589 |
| 2022-04-01 | 4,520.59 | 4,583.50 | 4,471.16 | 4,489.13 | 3,938.67 | 287,273 |
| 2022-03-31 | 4,511.60 | 4,664.38 | 4,511.60 | 4,574.51 | 4,013.58 | 304,019 |
| 2022-03-30 | 4,835.14 | 4,871.09 | 4,547.55 | 4,547.55 | 3,989.93 | 728,190 |
| 2022-03-29 | 5,401.34 | 5,527.16 | 4,862.10 | 4,880.08 | 4,281.68 | 4,859,733 |
| 2022-03-28 | 4,628.43 | 4,889.06 | 4,619.45 | 4,853.11 | 4,258.03 | 981,606 |
| 2022-03-25 | 4,709.32 | 4,745.27 | 4,628.43 | 4,655.39 | 4,084.55 | 137,501 |
| 2022-03-24 | 4,682.36 | 4,727.29 | 4,583.50 | 4,727.29 | 4,147.63 | 126,132 |
| 2022-03-23 | 4,700.33 | 4,709.32 | 4,592.48 | 4,691.34 | 4,116.09 | 168,896 |
| 2022-03-22 | 4,520.59 | 4,727.29 | 4,475.65 | 4,673.37 | 4,100.32 | 315,153 |
| 2022-03-21 | 4,547.55 | 4,637.42 | 4,511.60 | 4,547.55 | 3,989.93 | 283,894 |
| 2022-03-18 | 4,385.78 | 4,538.56 | 4,376.79 | 4,462.17 | 3,915.02 | 241,264 |
| 2022-03-17 | 4,471.16 | 4,529.57 | 4,372.30 | 4,385.78 | 3,847.99 | 273,778 |
| 2022-03-16 | 4,399.26 | 4,430.71 | 4,340.84 | 4,385.78 | 3,847.99 | 223,594 |
| 2022-03-15 | 4,232.99 | 4,772.23 | 4,232.99 | 4,376.79 | 3,840.11 | 2,639,015 |
| 2022-03-14 | 4,156.60 | 4,237.49 | 4,125.15 | 4,152.11 | 3,642.98 | 37,208 |
| 2022-03-11 | 4,138.63 | 4,215.02 | 4,107.17 | 4,188.06 | 3,674.52 | 56,339 |
| 2022-03-10 | 4,170.08 | 4,224.01 | 4,152.11 | 4,152.11 | 3,642.98 | 48,861 |
| 2022-03-08 | 4,188.06 | 4,268.94 | 4,120.65 | 4,156.60 | 3,646.92 | 86,545 |
| 2022-03-07 | 4,376.79 | 4,376.79 | 4,237.49 | 4,273.44 | 3,749.43 | 97,153 |
| 2022-03-04 | 4,300.40 | 4,421.73 | 4,268.94 | 4,304.89 | 3,777.03 | 76,645 |
| 2022-03-03 | 4,268.94 | 4,417.23 | 4,259.96 | 4,300.40 | 3,773.09 | 92,872 |
| 2022-03-02 | 4,152.11 | 4,309.39 | 4,116.16 | 4,259.96 | 3,737.60 | 80,936 |
| 2022-02-28 | 4,219.51 | 4,241.98 | 4,093.69 | 4,152.11 | 3,642.98 | 37,962 |
| 2022-02-25 | 4,003.82 | 4,188.06 | 4,003.82 | 4,089.20 | 3,587.78 | 91,740 |
| 2022-02-24 | 4,152.11 | 4,192.55 | 3,954.39 | 3,972.36 | 3,485.27 | 137,177 |
| 2022-02-23 | 4,035.27 | 4,237.49 | 4,030.78 | 4,219.51 | 3,702.12 | 221,885 |
| 2022-02-22 | 4,080.21 | 4,170.08 | 4,026.29 | 4,026.29 | 3,532.59 | 99,670 |
| 2022-02-21 | 4,152.11 | 4,224.01 | 4,120.65 | 4,179.07 | 3,666.63 | 40,711 |
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.