Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,951.97 | 5,005.90 | 4,889.06 | 4,978.94 | 4,813.17 | 82,239 |
| 2025-10-23 | 4,871.09 | 5,023.87 | 4,844.13 | 4,925.01 | 4,761.04 | 85,121 |
| 2025-10-22 | 4,871.09 | 4,925.01 | 4,736.28 | 4,916.03 | 4,752.35 | 77,504 |
| 2025-10-21 | 4,862.10 | 4,916.03 | 4,826.15 | 4,880.08 | 4,717.60 | 73,810 |
| 2025-10-20 | 4,790.20 | 4,871.09 | 4,691.34 | 4,862.10 | 4,700.22 | 139,695 |
| 2025-10-17 | 4,978.94 | 4,996.91 | 4,772.23 | 4,781.22 | 4,622.03 | 120,460 |
| 2025-10-16 | 4,853.11 | 5,158.68 | 4,853.11 | 4,960.96 | 4,795.79 | 484,475 |
| 2025-10-15 | 4,655.39 | 4,817.17 | 4,655.39 | 4,808.18 | 4,648.09 | 127,938 |
| 2025-10-14 | 4,871.09 | 4,871.09 | 4,601.47 | 4,637.42 | 4,483.02 | 183,145 |
| 2025-10-13 | 4,871.09 | 4,969.95 | 4,772.23 | 4,790.20 | 4,630.72 | 161,810 |
| 2025-10-10 | 4,898.05 | 5,023.87 | 4,835.14 | 4,960.96 | 4,795.79 | 181,370 |
| 2025-10-02 | 4,853.11 | 4,916.03 | 4,772.23 | 4,835.14 | 4,674.16 | 77,243 |
| 2025-10-01 | 4,826.15 | 4,960.96 | 4,754.25 | 4,853.11 | 4,691.53 | 117,102 |
| 2025-09-30 | 4,781.22 | 4,871.09 | 4,727.29 | 4,754.25 | 4,595.96 | 102,466 |
| 2025-09-29 | 4,736.28 | 4,844.13 | 4,664.38 | 4,763.24 | 4,604.65 | 58,994 |
| 2025-09-26 | 4,817.17 | 4,844.13 | 4,637.42 | 4,727.29 | 4,569.90 | 167,284 |
| 2025-09-25 | 4,942.99 | 4,942.99 | 4,817.17 | 4,853.11 | 4,691.53 | 101,389 |
| 2025-09-24 | 4,969.95 | 4,969.95 | 4,853.11 | 4,898.05 | 4,734.97 | 124,764 |
| 2025-09-23 | 4,978.94 | 5,041.85 | 4,880.08 | 4,969.95 | 4,804.48 | 105,494 |
| 2025-09-22 | 5,005.90 | 5,104.76 | 4,960.96 | 4,978.94 | 4,813.17 | 98,939 |
| 2025-09-19 | 5,140.71 | 5,140.71 | 5,023.87 | 5,041.85 | 4,873.98 | 99,682 |
| 2025-09-18 | 4,987.92 | 5,149.69 | 4,978.94 | 5,140.71 | 4,969.55 | 206,522 |
| 2025-09-17 | 5,122.73 | 5,149.69 | 4,987.92 | 4,996.91 | 4,830.54 | 195,869 |
| 2025-09-16 | 5,248.55 | 5,248.55 | 5,131.72 | 5,158.68 | 4,986.93 | 386,050 |
| 2025-09-15 | 5,023.87 | 5,212.60 | 4,942.99 | 5,194.63 | 5,021.68 | 490,521 |
| 2025-09-12 | 5,095.77 | 5,113.74 | 4,942.99 | 5,032.86 | 4,865.29 | 238,588 |
| 2025-09-11 | 5,158.68 | 5,167.67 | 4,996.91 | 5,095.77 | 4,926.11 | 227,268 |
| 2025-09-10 | 5,005.90 | 5,230.58 | 4,880.08 | 5,113.74 | 4,943.49 | 313,472 |
| 2025-09-09 | 5,077.80 | 5,266.53 | 4,880.08 | 4,934.00 | 4,769.73 | 804,752 |
| 2025-09-08 | 5,158.68 | 5,248.55 | 4,934.00 | 4,996.91 | 4,830.54 | 610,670 |
| 2025-09-05 | 5,158.68 | 5,374.37 | 5,068.81 | 5,131.72 | 4,960.86 | 1,442,315 |
| 2025-09-04 | 4,601.47 | 4,942.99 | 4,511.60 | 4,942.99 | 4,778.41 | 510,365 |
| 2025-09-03 | 4,619.45 | 4,628.43 | 4,529.57 | 4,601.47 | 4,448.27 | 70,812 |
| 2025-09-02 | 4,475.65 | 4,628.43 | 4,466.66 | 4,592.48 | 4,439.58 | 136,341 |
| 2025-09-01 | 4,556.54 | 4,556.54 | 4,444.19 | 4,475.65 | 4,326.64 | 86,768 |
| 2025-08-29 | 4,273.44 | 4,547.55 | 4,250.97 | 4,520.59 | 4,370.08 | 235,436 |
| 2025-08-28 | 4,309.39 | 4,309.39 | 4,237.49 | 4,282.42 | 4,139.84 | 26,570 |
| 2025-08-27 | 4,259.96 | 4,286.92 | 4,215.02 | 4,259.96 | 4,118.12 | 28,859 |
| 2025-08-26 | 4,210.53 | 4,309.39 | 4,210.53 | 4,268.94 | 4,126.81 | 21,272 |
| 2025-08-25 | 4,210.53 | 4,273.44 | 4,174.58 | 4,250.97 | 4,109.44 | 31,571 |
| 2025-08-22 | 4,224.01 | 4,224.01 | 4,044.26 | 4,210.53 | 4,070.34 | 82,835 |
| 2025-08-21 | 4,183.56 | 4,237.49 | 4,134.13 | 4,156.60 | 4,018.21 | 48,835 |
| 2025-08-20 | 4,295.90 | 4,300.40 | 4,138.63 | 4,183.56 | 4,044.28 | 45,028 |
| 2025-08-19 | 4,336.35 | 4,367.80 | 4,250.97 | 4,300.40 | 4,157.22 | 46,540 |
| 2025-08-18 | 4,340.84 | 4,399.26 | 4,210.53 | 4,376.79 | 4,231.07 | 98,048 |
| 2025-08-14 | 4,475.65 | 4,475.65 | 4,304.89 | 4,313.88 | 4,170.25 | 115,500 |
| 2025-08-13 | 4,466.66 | 4,502.61 | 4,390.27 | 4,480.14 | 4,330.98 | 63,832 |
| 2025-08-12 | 4,538.56 | 4,547.55 | 4,408.25 | 4,502.61 | 4,352.70 | 91,817 |
| 2025-08-11 | 4,538.56 | 4,538.56 | 4,444.19 | 4,520.59 | 4,370.08 | 129,025 |
| 2025-08-08 | 4,421.73 | 4,556.54 | 4,372.30 | 4,520.59 | 4,370.08 | 129,557 |
| 2025-08-07 | 4,394.76 | 4,426.22 | 4,331.85 | 4,403.75 | 4,257.13 | 37,430 |
| 2025-08-06 | 4,376.79 | 4,430.71 | 4,345.33 | 4,394.76 | 4,248.44 | 15,783 |
| 2025-08-05 | 4,282.42 | 4,403.75 | 4,277.93 | 4,367.80 | 4,222.38 | 53,414 |
| 2025-08-04 | 4,255.46 | 4,291.41 | 4,197.05 | 4,291.41 | 4,148.53 | 42,192 |
| 2025-08-01 | 4,385.78 | 4,385.78 | 4,201.54 | 4,255.46 | 4,113.78 | 140,914 |
| 2025-07-31 | 4,376.79 | 4,408.25 | 4,322.87 | 4,376.79 | 4,231.07 | 63,893 |
| 2025-07-30 | 4,331.85 | 4,358.82 | 4,304.89 | 4,336.35 | 4,191.97 | 25,266 |
| 2025-07-29 | 4,363.31 | 4,363.31 | 4,255.46 | 4,331.85 | 4,187.63 | 37,363 |
| 2025-07-28 | 4,390.27 | 4,475.65 | 4,313.88 | 4,313.88 | 4,170.25 | 128,923 |
| 2025-07-25 | 4,439.70 | 4,520.59 | 4,322.87 | 4,381.28 | 4,235.41 | 91,298 |
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.