Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,670.00 | 5,750.00 | 5,600.00 | 5,650.00 | 5,650.00 | 243,271 |
| 2026-04-17 | 5,590.00 | 5,700.00 | 5,530.00 | 5,670.00 | 5,670.00 | 222,559 |
| 2026-04-16 | 5,570.00 | 5,690.00 | 5,550.00 | 5,590.00 | 5,590.00 | 182,788 |
| 2026-04-15 | 5,670.00 | 5,760.00 | 5,520.00 | 5,570.00 | 5,570.00 | 265,775 |
| 2026-04-14 | 5,640.00 | 5,740.00 | 5,490.00 | 5,630.00 | 5,630.00 | 402,594 |
| 2026-04-13 | 5,120.00 | 5,810.00 | 5,010.00 | 5,530.00 | 5,530.00 | 764,027 |
| 2026-04-10 | 4,965.00 | 5,160.00 | 4,965.00 | 5,120.00 | 5,120.00 | 206,163 |
| 2026-04-09 | 5,060.00 | 5,100.00 | 4,920.00 | 4,940.00 | 4,940.00 | 111,783 |
| 2026-04-08 | 5,020.00 | 5,140.00 | 5,020.00 | 5,120.00 | 5,120.00 | 136,599 |
| 2026-04-07 | 5,080.00 | 5,080.00 | 4,835.00 | 4,930.00 | 4,930.00 | 259,629 |
| 2026-04-06 | 5,250.00 | 5,330.00 | 5,000.00 | 5,030.00 | 5,030.00 | 206,346 |
| 2026-04-03 | 5,230.00 | 5,380.00 | 5,140.00 | 5,250.00 | 5,250.00 | 239,894 |
| 2026-04-02 | 5,530.00 | 5,580.00 | 5,090.00 | 5,110.00 | 5,110.00 | 342,440 |
| 2026-04-01 | 5,540.00 | 5,630.00 | 5,410.00 | 5,490.00 | 5,490.00 | 290,912 |
| 2026-03-31 | 5,960.00 | 5,960.00 | 5,390.00 | 5,390.00 | 5,390.00 | 604,812 |
| 2026-03-30 | 5,778.80 | 5,913.61 | 5,617.03 | 5,796.78 | 5,603.78 | 392,161 |
| 2026-03-27 | 5,769.81 | 6,021.46 | 5,715.89 | 5,931.58 | 5,734.10 | 368,473 |
| 2026-03-26 | 5,976.52 | 6,012.47 | 5,769.81 | 5,841.71 | 5,647.22 | 212,811 |
| 2026-03-25 | 5,922.60 | 6,183.23 | 5,859.69 | 6,030.44 | 5,829.66 | 408,165 |
| 2026-03-24 | 5,940.57 | 5,976.52 | 5,626.02 | 5,886.65 | 5,690.66 | 378,701 |
| 2026-03-23 | 5,922.60 | 6,147.28 | 5,760.83 | 5,832.72 | 5,638.53 | 855,914 |
| 2026-03-20 | 5,697.92 | 6,039.43 | 5,697.92 | 5,922.60 | 5,725.41 | 531,956 |
| 2026-03-19 | 5,545.13 | 5,661.97 | 5,518.17 | 5,617.03 | 5,430.02 | 138,491 |
| 2026-03-18 | 5,697.92 | 5,724.88 | 5,572.09 | 5,661.97 | 5,473.46 | 204,861 |
| 2026-03-17 | 5,608.04 | 5,778.80 | 5,536.15 | 5,617.03 | 5,430.02 | 415,011 |
| 2026-03-16 | 5,599.06 | 5,652.98 | 5,410.32 | 5,428.30 | 5,247.57 | 309,191 |
| 2026-03-13 | 5,482.22 | 5,895.64 | 5,356.40 | 5,608.04 | 5,421.33 | 654,041 |
| 2026-03-12 | 5,563.11 | 5,599.06 | 5,383.36 | 5,482.22 | 5,299.69 | 368,492 |
| 2026-03-11 | 5,086.78 | 5,590.07 | 4,907.04 | 5,410.32 | 5,230.19 | 883,072 |
| 2026-03-10 | 5,437.29 | 5,446.27 | 4,978.94 | 5,059.82 | 4,891.36 | 456,337 |
| 2026-03-09 | 5,266.53 | 5,392.35 | 5,194.63 | 5,311.46 | 5,134.62 | 187,830 |
| 2026-03-06 | 5,365.39 | 5,428.30 | 5,203.62 | 5,410.32 | 5,230.19 | 135,843 |
| 2026-03-05 | 5,194.63 | 5,410.32 | 5,158.68 | 5,392.35 | 5,212.81 | 255,679 |
| 2026-03-04 | 5,455.26 | 5,455.26 | 4,889.06 | 4,942.99 | 4,778.41 | 444,801 |
| 2026-03-03 | 5,733.86 | 5,796.78 | 5,536.15 | 5,536.15 | 5,351.82 | 251,742 |
| 2026-02-27 | 5,859.69 | 5,994.49 | 5,787.79 | 5,787.79 | 5,595.09 | 427,014 |
| 2026-02-26 | 5,832.72 | 6,111.33 | 5,688.93 | 5,832.72 | 5,638.53 | 882,270 |
| 2026-02-25 | 5,760.83 | 5,913.61 | 5,724.88 | 5,778.80 | 5,586.40 | 206,318 |
| 2026-02-24 | 5,832.72 | 5,877.66 | 5,652.98 | 5,742.85 | 5,551.65 | 280,994 |
| 2026-02-23 | 5,751.84 | 5,994.49 | 5,724.88 | 5,877.66 | 5,681.97 | 492,522 |
| 2026-02-20 | 5,554.12 | 5,751.84 | 5,518.17 | 5,706.90 | 5,516.90 | 316,617 |
| 2026-02-19 | 5,509.18 | 5,661.97 | 5,491.21 | 5,590.07 | 5,403.95 | 162,202 |
| 2026-02-13 | 5,383.36 | 5,500.20 | 5,320.45 | 5,437.29 | 5,256.25 | 162,337 |
| 2026-02-12 | 5,455.26 | 5,500.20 | 5,347.41 | 5,437.29 | 5,256.25 | 206,612 |
| 2026-02-11 | 5,464.25 | 5,509.18 | 5,401.34 | 5,500.20 | 5,317.07 | 145,852 |
| 2026-02-10 | 5,446.27 | 5,733.86 | 5,392.35 | 5,473.23 | 5,291.01 | 487,783 |
| 2026-02-09 | 5,392.35 | 5,473.23 | 5,338.43 | 5,446.27 | 5,264.94 | 145,033 |
| 2026-02-06 | 5,338.43 | 5,374.37 | 5,095.77 | 5,329.44 | 5,152.00 | 192,642 |
| 2026-02-05 | 5,599.06 | 5,599.06 | 5,365.39 | 5,392.35 | 5,212.81 | 265,672 |
| 2026-02-04 | 5,572.09 | 5,688.93 | 5,509.18 | 5,608.04 | 5,421.33 | 255,249 |
| 2026-02-03 | 5,320.45 | 5,608.04 | 5,302.48 | 5,572.09 | 5,386.57 | 378,380 |
| 2026-02-02 | 5,392.35 | 5,509.18 | 5,203.62 | 5,302.48 | 5,125.93 | 255,812 |
| 2026-01-30 | 5,347.41 | 5,482.22 | 5,266.53 | 5,392.35 | 5,212.81 | 346,017 |
| 2026-01-29 | 5,356.40 | 5,356.40 | 5,203.62 | 5,338.43 | 5,160.69 | 281,295 |
| 2026-01-28 | 5,356.40 | 5,365.39 | 5,266.53 | 5,329.44 | 5,152.00 | 329,306 |
| 2026-01-27 | 5,392.35 | 5,392.35 | 5,257.54 | 5,320.45 | 5,143.31 | 270,677 |
| 2026-01-26 | 5,311.46 | 5,401.34 | 5,194.63 | 5,347.41 | 5,169.37 | 436,276 |
| 2026-01-23 | 5,374.37 | 5,482.22 | 5,293.49 | 5,338.43 | 5,160.69 | 375,694 |
| 2026-01-22 | 5,850.70 | 5,850.70 | 5,365.39 | 5,410.32 | 5,230.19 | 956,112 |
| 2026-01-21 | 5,545.13 | 6,102.34 | 5,473.23 | 5,796.78 | 5,603.78 | 2,714,839 |
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.