Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,331.85 | 4,349.83 | 4,264.45 | 4,336.35 | 3,696.72 | 134,390 |
| 2021-11-19 | 4,327.36 | 4,417.23 | 4,322.87 | 4,390.27 | 3,742.69 | 109,609 |
| 2021-11-18 | 4,484.64 | 4,484.64 | 4,232.99 | 4,376.79 | 3,731.19 | 405,065 |
| 2021-11-17 | 4,637.42 | 4,637.42 | 4,453.18 | 4,457.68 | 3,800.15 | 323,085 |
| 2021-11-16 | 4,655.39 | 4,664.38 | 4,538.56 | 4,583.50 | 3,907.41 | 348,884 |
| 2021-11-15 | 4,489.13 | 4,691.34 | 4,489.13 | 4,673.37 | 3,984.03 | 1,017,801 |
| 2021-11-12 | 4,408.25 | 4,610.46 | 4,408.25 | 4,583.50 | 3,907.41 | 517,296 |
| 2021-11-11 | 4,403.75 | 4,471.16 | 4,363.31 | 4,408.25 | 3,758.01 | 176,657 |
| 2021-11-10 | 4,493.62 | 4,502.61 | 4,363.31 | 4,426.22 | 3,773.33 | 251,841 |
| 2021-11-09 | 4,385.78 | 4,583.50 | 4,385.78 | 4,538.56 | 3,869.10 | 340,237 |
| 2021-11-08 | 4,318.37 | 4,493.62 | 4,318.37 | 4,421.73 | 3,769.50 | 227,086 |
| 2021-11-05 | 4,430.71 | 4,462.17 | 4,286.92 | 4,354.32 | 3,712.04 | 336,370 |
| 2021-11-04 | 4,664.38 | 4,691.34 | 4,354.32 | 4,430.71 | 3,777.16 | 941,663 |
| 2021-11-03 | 4,394.76 | 4,601.47 | 4,349.83 | 4,592.48 | 3,915.07 | 834,120 |
| 2021-11-02 | 4,430.71 | 4,466.66 | 4,340.84 | 4,381.28 | 3,735.02 | 178,642 |
| 2021-11-01 | 4,403.75 | 4,466.66 | 4,322.87 | 4,340.84 | 3,700.55 | 219,646 |
| 2021-10-29 | 4,439.70 | 4,502.61 | 4,385.78 | 4,390.27 | 3,742.69 | 222,889 |
| 2021-10-28 | 4,448.69 | 4,457.68 | 4,358.82 | 4,426.22 | 3,773.33 | 288,984 |
| 2021-10-27 | 4,493.62 | 4,502.61 | 4,408.25 | 4,444.19 | 3,788.66 | 183,162 |
| 2021-10-26 | 4,466.66 | 4,502.61 | 4,403.75 | 4,493.62 | 3,830.79 | 240,735 |
| 2021-10-25 | 4,282.42 | 4,435.21 | 4,246.48 | 4,430.71 | 3,777.16 | 263,157 |
| 2021-10-22 | 4,318.37 | 4,367.80 | 4,228.50 | 4,286.92 | 3,654.58 | 293,456 |
| 2021-10-21 | 4,399.26 | 4,471.16 | 4,349.83 | 4,349.83 | 3,708.21 | 339,995 |
| 2021-10-20 | 4,448.69 | 4,475.65 | 4,340.84 | 4,408.25 | 3,758.01 | 397,364 |
| 2021-10-19 | 4,547.55 | 4,646.41 | 4,408.25 | 4,408.25 | 3,758.01 | 735,325 |
| 2021-10-18 | 4,520.59 | 4,619.45 | 4,439.70 | 4,619.45 | 3,938.06 | 746,523 |
| 2021-10-15 | 4,646.41 | 4,646.41 | 4,367.80 | 4,556.54 | 3,884.43 | 1,978,383 |
| 2021-10-14 | 4,471.16 | 4,556.54 | 4,435.21 | 4,493.62 | 3,830.79 | 1,783,777 |
← NewerPage 21 of 21 · 1,228 trading days
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.