Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,800.00 | 3,805.00 | 3,610.00 | 3,610.00 | 3,610.00 | 46,221 |
| 2026-07-16 | 3,785.00 | 3,820.00 | 3,710.00 | 3,780.00 | 3,780.00 | 35,406 |
| 2026-07-15 | 3,635.00 | 3,810.00 | 3,635.00 | 3,800.00 | 3,800.00 | 56,597 |
| 2026-07-14 | 3,700.00 | 3,700.00 | 3,590.00 | 3,635.00 | 3,635.00 | 158,564 |
| 2026-07-13 | 3,790.00 | 3,885.00 | 3,650.00 | 3,700.00 | 3,700.00 | 79,031 |
| 2026-07-10 | 3,735.00 | 3,905.00 | 3,700.00 | 3,740.00 | 3,740.00 | 89,154 |
| 2026-07-09 | 3,645.00 | 3,770.00 | 3,610.00 | 3,670.00 | 3,670.00 | 69,363 |
| 2026-07-08 | 3,730.00 | 3,845.00 | 3,650.00 | 3,675.00 | 3,675.00 | 116,351 |
| 2026-07-07 | 3,890.00 | 3,900.00 | 3,705.00 | 3,790.00 | 3,790.00 | 131,032 |
| 2026-07-06 | 3,895.00 | 3,955.00 | 3,780.00 | 3,900.00 | 3,900.00 | 66,089 |
| 2026-07-03 | 3,850.00 | 3,950.00 | 3,680.00 | 3,865.00 | 3,865.00 | 50,796 |
| 2026-07-02 | 3,940.00 | 3,940.00 | 3,765.00 | 3,800.00 | 3,800.00 | 73,308 |
| 2026-07-01 | 3,900.00 | 3,975.00 | 3,800.00 | 3,880.00 | 3,880.00 | 35,302 |
| 2026-06-30 | 3,980.00 | 3,995.00 | 3,800.00 | 3,800.00 | 3,800.00 | 53,875 |
| 2026-06-29 | 3,735.00 | 3,980.00 | 3,720.00 | 3,980.00 | 3,980.00 | 59,669 |
| 2026-06-26 | 3,840.00 | 3,840.00 | 3,595.00 | 3,685.00 | 3,685.00 | 128,724 |
| 2026-06-25 | 3,895.00 | 3,955.00 | 3,750.00 | 3,750.00 | 3,750.00 | 85,959 |
| 2026-06-24 | 3,845.00 | 3,930.00 | 3,785.00 | 3,855.00 | 3,855.00 | 97,172 |
| 2026-06-23 | 4,050.00 | 4,060.00 | 3,840.00 | 3,855.00 | 3,855.00 | 125,480 |
| 2026-06-22 | 4,160.00 | 4,200.00 | 4,015.00 | 4,080.00 | 4,080.00 | 90,428 |
| 2026-06-19 | 4,320.00 | 4,340.00 | 4,065.00 | 4,170.00 | 4,170.00 | 159,556 |
| 2026-06-18 | 4,510.00 | 4,540.00 | 4,315.00 | 4,340.00 | 4,340.00 | 86,257 |
| 2026-06-17 | 4,490.00 | 4,515.00 | 4,370.00 | 4,510.00 | 4,510.00 | 95,761 |
| 2026-06-16 | 4,365.00 | 4,695.00 | 4,340.00 | 4,470.00 | 4,470.00 | 157,288 |
| 2026-06-15 | 4,440.00 | 4,440.00 | 4,330.00 | 4,365.00 | 4,365.00 | 102,984 |
| 2026-06-12 | 4,250.00 | 4,420.00 | 4,240.00 | 4,350.00 | 4,350.00 | 146,074 |
| 2026-06-11 | 4,120.00 | 4,245.00 | 4,060.00 | 4,215.00 | 4,215.00 | 111,792 |
| 2026-06-10 | 4,150.00 | 4,295.00 | 4,045.00 | 4,165.00 | 4,165.00 | 133,907 |
| 2026-06-09 | 4,045.00 | 4,230.00 | 4,045.00 | 4,120.00 | 4,120.00 | 124,513 |
| 2026-06-08 | 4,155.00 | 4,285.00 | 4,035.00 | 4,035.00 | 4,035.00 | 206,032 |
| 2026-06-05 | 4,495.00 | 4,495.00 | 4,310.00 | 4,370.00 | 4,370.00 | 212,431 |
| 2026-06-04 | 4,530.00 | 4,635.00 | 4,440.00 | 4,495.00 | 4,495.00 | 136,812 |
| 2026-06-02 | 4,790.00 | 4,795.00 | 4,475.00 | 4,570.00 | 4,570.00 | 289,526 |
| 2026-06-01 | 4,955.00 | 4,975.00 | 4,690.00 | 4,805.00 | 4,805.00 | 320,598 |
| 2026-05-29 | 5,230.00 | 5,270.00 | 4,945.00 | 4,955.00 | 4,955.00 | 197,235 |
| 2026-05-28 | 5,390.00 | 5,430.00 | 5,000.00 | 5,190.00 | 5,190.00 | 249,656 |
| 2026-05-27 | 5,690.00 | 5,740.00 | 5,340.00 | 5,370.00 | 5,370.00 | 211,015 |
| 2026-05-26 | 5,740.00 | 5,830.00 | 5,650.00 | 5,690.00 | 5,690.00 | 184,009 |
| 2026-05-22 | 5,620.00 | 5,810.00 | 5,620.00 | 5,720.00 | 5,720.00 | 178,191 |
| 2026-05-21 | 5,390.00 | 5,680.00 | 5,390.00 | 5,620.00 | 5,620.00 | 186,936 |
| 2026-05-20 | 5,320.00 | 5,350.00 | 5,000.00 | 5,340.00 | 5,340.00 | 253,256 |
| 2026-05-19 | 5,440.00 | 5,580.00 | 5,210.00 | 5,280.00 | 5,280.00 | 262,210 |
| 2026-05-18 | 5,560.00 | 5,580.00 | 5,190.00 | 5,350.00 | 5,350.00 | 138,103 |
| 2026-05-15 | 5,750.00 | 5,810.00 | 5,510.00 | 5,650.00 | 5,650.00 | 212,296 |
| 2026-05-14 | 5,730.00 | 5,890.00 | 5,680.00 | 5,740.00 | 5,740.00 | 98,516 |
| 2026-05-13 | 5,940.00 | 5,960.00 | 5,690.00 | 5,730.00 | 5,730.00 | 232,911 |
| 2026-05-12 | 5,900.00 | 6,220.00 | 5,800.00 | 5,940.00 | 5,940.00 | 534,468 |
| 2026-05-11 | 5,610.00 | 6,110.00 | 5,400.00 | 5,870.00 | 5,870.00 | 531,898 |
| 2026-05-08 | 5,620.00 | 5,730.00 | 5,520.00 | 5,610.00 | 5,610.00 | 137,761 |
| 2026-05-07 | 5,730.00 | 5,850.00 | 5,590.00 | 5,620.00 | 5,620.00 | 220,920 |
| 2026-05-06 | 6,000.00 | 6,080.00 | 5,530.00 | 5,650.00 | 5,650.00 | 410,420 |
| 2026-05-04 | 5,930.00 | 6,020.00 | 5,800.00 | 5,860.00 | 5,860.00 | 186,728 |
| 2026-04-30 | 6,020.00 | 6,020.00 | 5,800.00 | 5,880.00 | 5,880.00 | 159,854 |
| 2026-04-29 | 6,110.00 | 6,120.00 | 5,940.00 | 6,000.00 | 6,000.00 | 125,491 |
| 2026-04-28 | 6,030.00 | 6,170.00 | 6,000.00 | 6,110.00 | 6,110.00 | 214,953 |
| 2026-04-27 | 6,000.00 | 6,040.00 | 5,870.00 | 6,030.00 | 6,030.00 | 268,754 |
| 2026-04-24 | 5,830.00 | 6,090.00 | 5,780.00 | 5,980.00 | 5,980.00 | 354,116 |
| 2026-04-23 | 5,780.00 | 5,920.00 | 5,770.00 | 5,850.00 | 5,850.00 | 221,644 |
| 2026-04-22 | 5,650.00 | 5,730.00 | 5,550.00 | 5,720.00 | 5,720.00 | 186,092 |
| 2026-04-21 | 5,680.00 | 5,740.00 | 5,610.00 | 5,650.00 | 5,650.00 | 262,339 |
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.