Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,044.26 | 4,250.97 | 4,035.27 | 4,246.48 | 3,725.77 | 89,270 |
| 2022-02-17 | 4,403.75 | 4,403.75 | 4,116.16 | 4,129.64 | 3,623.27 | 168,380 |
| 2022-02-16 | 4,170.08 | 4,358.82 | 4,170.08 | 4,327.36 | 3,796.74 | 75,400 |
| 2022-02-15 | 4,192.55 | 4,340.84 | 4,093.69 | 4,134.13 | 3,627.21 | 111,273 |
| 2022-02-14 | 4,304.89 | 4,448.69 | 4,224.01 | 4,277.93 | 3,753.37 | 110,459 |
| 2022-02-11 | 4,529.57 | 4,574.51 | 4,421.73 | 4,421.73 | 3,879.54 | 85,736 |
| 2022-02-10 | 4,628.43 | 4,673.37 | 4,565.52 | 4,574.51 | 4,013.58 | 55,758 |
| 2022-02-09 | 4,664.38 | 4,709.32 | 4,610.46 | 4,628.43 | 4,060.90 | 73,039 |
| 2022-02-08 | 4,619.45 | 4,754.25 | 4,502.61 | 4,619.45 | 4,053.01 | 122,341 |
| 2022-02-07 | 4,673.37 | 4,709.32 | 4,583.50 | 4,673.37 | 4,100.32 | 70,494 |
| 2022-02-04 | 4,489.13 | 4,682.36 | 4,471.16 | 4,655.39 | 4,084.55 | 112,108 |
| 2022-02-03 | 4,448.69 | 4,547.55 | 4,403.75 | 4,493.62 | 3,942.62 | 109,165 |
| 2022-01-28 | 4,354.32 | 4,466.66 | 4,224.01 | 4,399.26 | 3,859.82 | 163,823 |
| 2022-01-27 | 4,385.78 | 4,462.17 | 4,224.01 | 4,367.80 | 3,832.22 | 156,906 |
| 2022-01-26 | 4,277.93 | 4,448.69 | 4,277.93 | 4,376.79 | 3,840.11 | 122,974 |
| 2022-01-25 | 4,520.59 | 4,592.48 | 4,246.48 | 4,336.35 | 3,804.63 | 287,797 |
| 2022-01-24 | 4,862.10 | 4,862.10 | 4,538.56 | 4,556.54 | 3,997.81 | 256,216 |
| 2022-01-21 | 4,808.18 | 4,942.99 | 4,754.25 | 4,871.09 | 4,273.80 | 234,699 |
| 2022-01-20 | 4,826.15 | 4,862.10 | 4,619.45 | 4,844.13 | 4,250.14 | 199,885 |
| 2022-01-19 | 4,763.24 | 4,916.03 | 4,700.33 | 4,808.18 | 4,218.60 | 223,016 |
| 2022-01-18 | 4,790.20 | 4,960.96 | 4,709.32 | 4,853.11 | 4,258.03 | 250,376 |
| 2022-01-17 | 4,934.00 | 4,942.99 | 4,709.32 | 4,790.20 | 4,202.83 | 242,773 |
| 2022-01-14 | 4,898.05 | 5,068.81 | 4,889.06 | 4,934.00 | 4,328.99 | 276,600 |
| 2022-01-13 | 4,880.08 | 5,014.88 | 4,844.13 | 5,005.90 | 4,392.08 | 417,555 |
| 2022-01-12 | 4,808.18 | 4,934.00 | 4,727.29 | 4,898.05 | 4,297.45 | 351,985 |
| 2022-01-11 | 5,023.87 | 5,023.87 | 4,763.24 | 4,799.19 | 4,210.72 | 541,474 |
| 2022-01-10 | 5,077.80 | 5,239.57 | 4,960.96 | 5,023.87 | 4,407.85 | 843,355 |
| 2022-01-07 | 4,835.14 | 5,257.54 | 4,763.24 | 5,239.57 | 4,597.09 | 3,284,059 |
| 2022-01-06 | 4,646.41 | 5,104.76 | 4,628.43 | 4,862.10 | 4,265.91 | 1,752,755 |
| 2022-01-05 | 4,942.99 | 4,987.92 | 4,709.32 | 4,718.31 | 4,139.75 | 1,141,057 |
| 2022-01-04 | 4,529.57 | 5,347.41 | 4,457.68 | 4,942.99 | 4,336.88 | 7,039,390 |
| 2022-01-03 | 4,471.16 | 4,556.54 | 4,435.21 | 4,511.60 | 3,958.39 | 172,057 |
| 2021-12-30 | 4,475.65 | 4,583.50 | 4,439.70 | 4,462.17 | 3,915.02 | 181,327 |
| 2021-12-29 | 4,538.56 | 4,547.55 | 4,412.74 | 4,471.16 | 3,922.90 | 319,406 |
| 2021-12-28 | 4,340.84 | 4,610.46 | 4,291.41 | 4,583.50 | 3,907.41 | 1,116,656 |
| 2021-12-27 | 4,174.58 | 4,354.32 | 4,152.11 | 4,340.84 | 3,700.55 | 229,252 |
| 2021-12-24 | 4,138.63 | 4,219.51 | 4,116.16 | 4,161.10 | 3,547.32 | 102,015 |
| 2021-12-23 | 4,188.06 | 4,219.51 | 4,098.19 | 4,156.60 | 3,543.49 | 69,076 |
| 2021-12-22 | 4,138.63 | 4,210.53 | 4,107.17 | 4,161.10 | 3,547.32 | 74,974 |
| 2021-12-21 | 4,026.29 | 4,197.05 | 4,008.31 | 4,138.63 | 3,528.16 | 142,816 |
| 2021-12-20 | 4,161.10 | 4,161.10 | 4,021.79 | 4,026.29 | 3,432.39 | 151,860 |
| 2021-12-17 | 4,152.11 | 4,228.50 | 4,116.16 | 4,134.13 | 3,524.33 | 161,687 |
| 2021-12-16 | 4,044.26 | 4,444.19 | 4,021.79 | 4,224.01 | 3,600.95 | 878,692 |
| 2021-12-15 | 4,107.17 | 4,165.59 | 4,012.81 | 4,044.26 | 3,447.72 | 253,030 |
| 2021-12-14 | 4,147.62 | 4,655.39 | 4,030.78 | 4,107.17 | 3,501.35 | 6,633,292 |
| 2021-12-13 | 3,999.33 | 4,246.48 | 3,949.90 | 4,215.02 | 3,593.29 | 165,614 |
| 2021-12-10 | 3,918.44 | 3,976.86 | 3,918.44 | 3,945.40 | 3,363.44 | 18,474 |
| 2021-12-09 | 3,940.91 | 3,990.34 | 3,927.43 | 3,963.38 | 3,378.76 | 11,202 |
| 2021-12-08 | 3,954.39 | 4,048.76 | 3,922.93 | 3,940.91 | 3,359.61 | 25,825 |
| 2021-12-07 | 3,918.44 | 3,981.35 | 3,913.95 | 3,945.40 | 3,363.44 | 28,569 |
| 2021-12-06 | 3,900.47 | 3,972.36 | 3,792.62 | 3,918.44 | 3,340.45 | 34,895 |
| 2021-12-03 | 3,774.64 | 3,927.43 | 3,752.18 | 3,904.96 | 3,328.96 | 62,470 |
| 2021-12-02 | 3,630.85 | 3,797.11 | 3,630.85 | 3,774.64 | 3,217.87 | 69,546 |
| 2021-12-01 | 3,626.35 | 3,756.67 | 3,572.43 | 3,725.21 | 3,175.73 | 115,336 |
| 2021-11-30 | 3,873.50 | 4,039.77 | 3,599.39 | 3,626.35 | 3,091.45 | 257,225 |
| 2021-11-29 | 3,909.45 | 4,071.22 | 3,783.63 | 3,864.52 | 3,294.48 | 212,444 |
| 2021-11-26 | 4,255.46 | 4,309.39 | 4,102.68 | 4,111.67 | 3,505.18 | 240,324 |
| 2021-11-25 | 4,282.42 | 4,349.83 | 4,264.45 | 4,286.92 | 3,654.58 | 60,876 |
| 2021-11-24 | 4,277.93 | 4,340.84 | 4,246.48 | 4,313.88 | 3,677.56 | 93,172 |
| 2021-11-23 | 4,304.89 | 4,408.25 | 4,304.89 | 4,313.88 | 3,677.56 | 86,743 |
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.