Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4,349.83 | 4,439.70 | 4,295.90 | 4,403.75 | 4,257.13 | 122,069 |
| 2025-07-23 | 4,381.28 | 4,403.75 | 4,273.44 | 4,318.37 | 4,174.60 | 91,985 |
| 2025-07-22 | 4,538.56 | 4,547.55 | 4,327.36 | 4,358.82 | 4,213.69 | 159,712 |
| 2025-07-21 | 4,583.50 | 4,610.46 | 4,493.62 | 4,583.50 | 4,430.89 | 75,480 |
| 2025-07-18 | 4,655.39 | 4,655.39 | 4,511.60 | 4,628.43 | 4,474.33 | 81,144 |
| 2025-07-17 | 4,673.37 | 4,673.37 | 4,529.57 | 4,628.43 | 4,474.33 | 140,602 |
| 2025-07-16 | 4,511.60 | 4,853.11 | 4,511.60 | 4,691.34 | 4,535.15 | 521,700 |
| 2025-07-15 | 4,484.64 | 4,484.64 | 4,430.71 | 4,475.65 | 4,326.64 | 33,270 |
| 2025-07-14 | 4,466.66 | 4,484.64 | 4,430.71 | 4,466.66 | 4,317.95 | 28,773 |
| 2025-07-11 | 4,493.62 | 4,538.56 | 4,430.71 | 4,466.66 | 4,317.95 | 67,286 |
| 2025-07-10 | 4,385.78 | 4,538.56 | 4,349.83 | 4,484.64 | 4,335.32 | 200,256 |
| 2025-07-09 | 4,304.89 | 4,385.78 | 4,268.94 | 4,354.32 | 4,209.35 | 86,491 |
| 2025-07-08 | 4,237.49 | 4,340.84 | 4,206.03 | 4,304.89 | 4,161.56 | 36,944 |
| 2025-07-07 | 4,295.90 | 4,295.90 | 4,197.05 | 4,273.44 | 4,131.16 | 43,890 |
| 2025-07-04 | 4,376.79 | 4,421.73 | 4,228.50 | 4,295.90 | 4,152.88 | 84,711 |
| 2025-07-03 | 4,394.76 | 4,394.76 | 4,336.35 | 4,376.79 | 4,231.07 | 60,605 |
| 2025-07-02 | 4,448.69 | 4,484.64 | 4,313.88 | 4,394.76 | 4,248.44 | 88,333 |
| 2025-07-01 | 4,309.39 | 4,466.66 | 4,291.41 | 4,448.69 | 4,300.57 | 125,711 |
| 2025-06-30 | 4,268.94 | 4,331.85 | 4,246.48 | 4,313.88 | 4,170.25 | 30,241 |
| 2025-06-27 | 4,277.93 | 4,466.66 | 4,219.51 | 4,268.94 | 4,126.81 | 244,318 |
| 2025-06-26 | 4,358.82 | 4,358.82 | 4,206.03 | 4,277.93 | 4,135.50 | 63,413 |
| 2025-06-25 | 4,363.31 | 4,394.76 | 4,286.92 | 4,340.84 | 4,196.32 | 58,970 |
| 2025-06-24 | 4,259.96 | 4,381.28 | 4,259.96 | 4,358.82 | 4,213.69 | 109,588 |
| 2025-06-23 | 4,286.92 | 4,286.92 | 4,188.06 | 4,250.97 | 4,109.44 | 56,859 |
| 2025-06-20 | 4,327.36 | 4,327.36 | 4,224.01 | 4,309.39 | 4,165.91 | 69,599 |
| 2025-06-19 | 4,331.85 | 4,331.85 | 4,268.94 | 4,327.36 | 4,183.28 | 31,851 |
| 2025-06-18 | 4,268.94 | 4,336.35 | 4,255.46 | 4,336.35 | 4,191.97 | 78,408 |
| 2025-06-17 | 4,322.87 | 4,340.84 | 4,224.01 | 4,313.88 | 4,170.25 | 91,616 |
| 2025-06-16 | 4,250.97 | 4,313.88 | 4,152.11 | 4,313.88 | 4,170.25 | 64,205 |
| 2025-06-13 | 4,282.42 | 4,336.35 | 4,143.12 | 4,228.50 | 4,087.72 | 171,243 |
| 2025-06-12 | 4,327.36 | 4,412.74 | 4,250.97 | 4,295.90 | 4,152.88 | 138,657 |
| 2025-06-11 | 4,331.85 | 4,435.21 | 4,201.54 | 4,331.85 | 4,187.63 | 209,501 |
| 2025-06-10 | 4,116.16 | 4,354.32 | 4,080.21 | 4,313.88 | 4,170.25 | 278,045 |
| 2025-06-09 | 4,098.19 | 4,156.60 | 4,062.24 | 4,125.15 | 3,987.80 | 98,773 |
| 2025-06-05 | 4,039.77 | 4,183.56 | 4,012.81 | 4,098.19 | 3,961.74 | 145,192 |
| 2025-06-04 | 3,994.83 | 4,026.29 | 3,936.41 | 4,017.30 | 3,883.55 | 57,314 |
| 2025-06-02 | 3,958.88 | 3,963.38 | 3,904.96 | 3,927.43 | 3,796.67 | 33,384 |
| 2025-05-30 | 4,044.26 | 4,048.76 | 3,936.41 | 3,954.39 | 3,822.73 | 84,505 |
| 2025-05-29 | 3,878.00 | 4,039.77 | 3,864.52 | 4,039.77 | 3,905.27 | 142,640 |
| 2025-05-28 | 3,967.87 | 3,985.84 | 3,873.50 | 3,878.00 | 3,748.88 | 139,833 |
| 2025-05-27 | 4,026.29 | 4,030.78 | 3,936.41 | 3,981.35 | 3,848.79 | 47,118 |
| 2025-05-26 | 3,954.39 | 4,075.72 | 3,909.45 | 4,008.31 | 3,874.86 | 136,971 |
| 2025-05-23 | 3,958.88 | 4,044.26 | 3,873.50 | 3,976.86 | 3,844.45 | 176,656 |
| 2025-05-22 | 4,008.31 | 4,008.31 | 3,891.48 | 3,994.83 | 3,861.83 | 92,335 |
| 2025-05-21 | 4,039.77 | 4,039.77 | 3,940.91 | 4,012.81 | 3,879.20 | 71,672 |
| 2025-05-20 | 3,878.00 | 4,003.82 | 3,878.00 | 3,994.83 | 3,861.83 | 173,116 |
| 2025-05-19 | 3,927.43 | 4,021.79 | 3,824.07 | 3,864.52 | 3,735.85 | 82,381 |
| 2025-05-16 | 3,824.07 | 3,999.33 | 3,824.07 | 3,927.43 | 3,796.67 | 129,281 |
| 2025-05-15 | 3,860.02 | 3,909.45 | 3,815.09 | 3,846.54 | 3,718.47 | 125,772 |
| 2025-05-14 | 3,617.37 | 3,963.38 | 3,585.91 | 3,864.52 | 3,735.85 | 573,515 |
| 2025-05-13 | 3,671.29 | 3,680.28 | 3,576.93 | 3,617.37 | 3,496.93 | 45,139 |
| 2025-05-12 | 3,680.28 | 3,684.77 | 3,630.85 | 3,653.32 | 3,531.68 | 28,334 |
| 2025-05-09 | 3,675.78 | 3,711.73 | 3,621.86 | 3,657.81 | 3,536.03 | 27,135 |
| 2025-05-08 | 3,644.33 | 3,657.81 | 3,630.85 | 3,657.81 | 3,536.03 | 13,970 |
| 2025-05-07 | 3,671.29 | 3,680.28 | 3,599.39 | 3,639.84 | 3,518.65 | 17,675 |
| 2025-05-02 | 3,630.85 | 3,680.28 | 3,594.90 | 3,657.81 | 3,536.03 | 12,794 |
| 2025-04-30 | 3,644.33 | 3,671.29 | 3,563.44 | 3,639.84 | 3,518.65 | 35,735 |
| 2025-04-29 | 3,657.81 | 3,684.77 | 3,599.39 | 3,671.29 | 3,549.06 | 31,623 |
| 2025-04-28 | 3,675.78 | 3,675.78 | 3,603.89 | 3,653.32 | 3,531.68 | 29,634 |
| 2025-04-25 | 3,648.82 | 3,671.29 | 3,585.91 | 3,657.81 | 3,536.03 | 43,979 |
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.