Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,545.13 | 6,102.34 | 5,473.23 | 5,796.78 | 5,603.78 | 2,714,839 |
| 2026-01-20 | 5,931.58 | 5,931.58 | 5,464.25 | 5,608.04 | 5,421.33 | 2,019,684 |
| 2026-01-19 | 5,032.86 | 5,760.83 | 5,032.86 | 5,760.83 | 5,569.02 | 2,509,628 |
| 2026-01-16 | 5,014.88 | 5,095.77 | 4,942.99 | 5,032.86 | 4,865.29 | 241,291 |
| 2026-01-15 | 5,068.81 | 5,185.64 | 4,934.00 | 5,014.88 | 4,847.92 | 237,409 |
| 2026-01-14 | 5,023.87 | 5,077.80 | 4,960.96 | 5,023.87 | 4,856.61 | 213,529 |
| 2026-01-13 | 4,880.08 | 5,122.73 | 4,871.09 | 5,014.88 | 4,847.92 | 520,817 |
| 2026-01-12 | 4,655.39 | 4,951.97 | 4,637.42 | 4,880.08 | 4,717.60 | 548,599 |
| 2026-01-09 | 4,547.55 | 4,655.39 | 4,520.59 | 4,628.43 | 4,474.33 | 100,228 |
| 2026-01-08 | 4,646.41 | 4,655.39 | 4,520.59 | 4,547.55 | 4,396.14 | 136,601 |
| 2026-01-07 | 4,655.39 | 4,673.37 | 4,556.54 | 4,646.41 | 4,491.71 | 195,333 |
| 2026-01-06 | 4,565.52 | 4,691.34 | 4,556.54 | 4,628.43 | 4,474.33 | 100,771 |
| 2026-01-05 | 4,574.51 | 4,628.43 | 4,538.56 | 4,565.52 | 4,413.52 | 164,028 |
| 2026-01-02 | 4,673.37 | 4,718.31 | 4,574.51 | 4,583.50 | 4,430.89 | 169,554 |
| 2025-12-30 | 4,718.31 | 4,745.27 | 4,637.42 | 4,682.36 | 4,526.46 | 96,187 |
| 2025-12-29 | 4,763.24 | 4,781.22 | 4,637.42 | 4,736.28 | 4,578.59 | 149,834 |
| 2025-12-26 | 4,736.28 | 4,781.22 | 4,718.31 | 4,763.24 | 4,604.65 | 87,079 |
| 2025-12-24 | 4,951.97 | 5,005.90 | 4,718.31 | 4,754.25 | 4,595.96 | 247,943 |
| 2025-12-23 | 4,871.09 | 5,014.88 | 4,817.17 | 4,987.92 | 4,821.85 | 384,566 |
| 2025-12-22 | 4,781.22 | 4,898.05 | 4,781.22 | 4,871.09 | 4,708.91 | 164,995 |
| 2025-12-19 | 4,763.24 | 4,862.10 | 4,727.29 | 4,781.22 | 4,622.03 | 145,882 |
| 2025-12-18 | 4,655.39 | 4,799.19 | 4,628.43 | 4,781.22 | 4,622.03 | 91,389 |
| 2025-12-17 | 4,745.27 | 4,835.14 | 4,655.39 | 4,727.29 | 4,569.90 | 220,269 |
| 2025-12-16 | 4,835.14 | 4,889.06 | 4,673.37 | 4,745.27 | 4,587.28 | 351,451 |
| 2025-12-15 | 5,383.36 | 5,383.36 | 4,808.18 | 4,826.15 | 4,665.47 | 1,548,320 |
| 2025-12-12 | 4,817.17 | 5,122.73 | 4,799.19 | 5,077.80 | 4,908.73 | 439,902 |
| 2025-12-11 | 4,835.14 | 4,853.11 | 4,772.23 | 4,817.17 | 4,656.78 | 94,424 |
| 2025-12-10 | 4,844.13 | 4,951.97 | 4,772.23 | 4,808.18 | 4,648.09 | 144,908 |
| 2025-12-09 | 4,754.25 | 4,862.10 | 4,709.32 | 4,835.14 | 4,674.16 | 104,782 |
| 2025-12-08 | 4,781.22 | 4,880.08 | 4,736.28 | 4,754.25 | 4,595.96 | 111,008 |
| 2025-12-05 | 4,808.18 | 4,817.17 | 4,718.31 | 4,772.23 | 4,613.34 | 84,405 |
| 2025-12-04 | 4,907.04 | 4,934.00 | 4,763.24 | 4,781.22 | 4,622.03 | 130,241 |
| 2025-12-03 | 4,781.22 | 4,898.05 | 4,736.28 | 4,871.09 | 4,708.91 | 102,481 |
| 2025-12-02 | 4,763.24 | 4,835.14 | 4,709.32 | 4,727.29 | 4,569.90 | 55,861 |
| 2025-12-01 | 4,934.00 | 4,934.00 | 4,673.37 | 4,790.20 | 4,630.72 | 216,565 |
| 2025-11-28 | 4,790.20 | 4,871.09 | 4,754.25 | 4,853.11 | 4,691.53 | 139,816 |
| 2025-11-27 | 4,790.20 | 4,790.20 | 4,637.42 | 4,763.24 | 4,604.65 | 32,307 |
| 2025-11-26 | 4,700.33 | 4,754.25 | 4,655.39 | 4,754.25 | 4,595.96 | 53,968 |
| 2025-11-25 | 4,808.18 | 4,835.14 | 4,664.38 | 4,700.33 | 4,543.84 | 88,836 |
| 2025-11-24 | 4,808.18 | 4,835.14 | 4,745.27 | 4,808.18 | 4,648.09 | 26,512 |
| 2025-11-21 | 4,718.31 | 4,808.18 | 4,637.42 | 4,808.18 | 4,648.09 | 47,536 |
| 2025-11-20 | 4,754.25 | 4,799.19 | 4,718.31 | 4,790.20 | 4,630.72 | 45,817 |
| 2025-11-19 | 4,754.25 | 4,781.22 | 4,610.46 | 4,754.25 | 4,595.96 | 37,213 |
| 2025-11-18 | 4,754.25 | 4,799.19 | 4,691.34 | 4,718.31 | 4,561.21 | 44,031 |
| 2025-11-17 | 4,826.15 | 4,844.13 | 4,718.31 | 4,754.25 | 4,595.96 | 28,367 |
| 2025-11-14 | 4,637.42 | 4,835.14 | 4,628.43 | 4,790.20 | 4,630.72 | 81,695 |
| 2025-11-13 | 4,682.36 | 4,763.24 | 4,637.42 | 4,745.27 | 4,587.28 | 33,807 |
| 2025-11-12 | 4,583.50 | 4,691.34 | 4,538.56 | 4,682.36 | 4,526.46 | 39,936 |
| 2025-11-11 | 4,646.41 | 4,709.32 | 4,556.54 | 4,583.50 | 4,430.89 | 51,137 |
| 2025-11-10 | 4,511.60 | 4,646.41 | 4,489.13 | 4,619.45 | 4,465.64 | 42,860 |
| 2025-11-07 | 4,583.50 | 4,583.50 | 4,417.23 | 4,511.60 | 4,361.39 | 66,945 |
| 2025-11-06 | 4,601.47 | 4,601.47 | 4,466.66 | 4,583.50 | 4,430.89 | 56,284 |
| 2025-11-05 | 4,628.43 | 4,691.34 | 4,390.27 | 4,565.52 | 4,413.52 | 129,609 |
| 2025-11-04 | 4,799.19 | 4,853.11 | 4,637.42 | 4,691.34 | 4,535.15 | 115,569 |
| 2025-11-03 | 4,835.14 | 4,934.00 | 4,772.23 | 4,799.19 | 4,639.40 | 150,380 |
| 2025-10-31 | 4,826.15 | 4,871.09 | 4,772.23 | 4,826.15 | 4,665.47 | 63,433 |
| 2025-10-30 | 4,934.00 | 5,041.85 | 4,781.22 | 4,817.17 | 4,656.78 | 105,594 |
| 2025-10-29 | 4,942.99 | 4,942.99 | 4,862.10 | 4,925.01 | 4,761.04 | 95,969 |
| 2025-10-28 | 4,960.96 | 4,960.96 | 4,826.15 | 4,942.99 | 4,778.41 | 52,441 |
| 2025-10-27 | 5,005.90 | 5,023.87 | 4,916.03 | 4,960.96 | 4,795.79 | 82,812 |
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.