Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3,581.42 | 3,630.85 | 3,558.95 | 3,594.90 | 3,475.21 | 18,084 |
| 2025-04-23 | 3,545.47 | 3,581.42 | 3,527.50 | 3,581.42 | 3,462.18 | 45,315 |
| 2025-04-22 | 3,469.08 | 3,549.96 | 3,469.08 | 3,545.47 | 3,427.43 | 44,326 |
| 2025-04-21 | 3,505.03 | 3,531.99 | 3,464.58 | 3,509.52 | 3,392.67 | 20,325 |
| 2025-04-18 | 3,509.52 | 3,523.00 | 3,460.09 | 3,505.03 | 3,388.33 | 19,973 |
| 2025-04-17 | 3,392.69 | 3,523.00 | 3,392.69 | 3,509.52 | 3,392.67 | 16,012 |
| 2025-04-16 | 3,469.08 | 3,514.01 | 3,388.19 | 3,433.13 | 3,318.83 | 41,111 |
| 2025-04-15 | 3,460.09 | 3,523.00 | 3,460.09 | 3,505.03 | 3,388.33 | 47,898 |
| 2025-04-14 | 3,500.53 | 3,514.01 | 3,437.62 | 3,487.05 | 3,370.95 | 51,747 |
| 2025-04-11 | 3,379.21 | 3,464.58 | 3,338.76 | 3,464.58 | 3,349.23 | 84,328 |
| 2025-04-10 | 3,311.80 | 3,392.69 | 3,280.35 | 3,365.72 | 3,253.67 | 61,749 |
| 2025-04-09 | 3,320.79 | 3,320.79 | 3,154.52 | 3,181.49 | 3,075.56 | 52,170 |
| 2025-04-08 | 3,289.33 | 3,329.78 | 3,181.49 | 3,235.41 | 3,127.69 | 82,910 |
| 2025-04-07 | 3,401.67 | 3,401.67 | 3,194.97 | 3,248.89 | 3,140.72 | 112,097 |
| 2025-04-04 | 3,442.12 | 3,536.48 | 3,392.69 | 3,469.08 | 3,353.58 | 54,934 |
| 2025-04-03 | 3,478.07 | 3,482.56 | 3,415.15 | 3,437.62 | 3,323.17 | 72,470 |
| 2025-04-02 | 3,567.94 | 3,572.43 | 3,487.05 | 3,540.98 | 3,423.08 | 79,945 |
| 2025-04-01 | 3,594.90 | 3,635.34 | 3,558.95 | 3,635.34 | 3,383.99 | 42,897 |
| 2025-03-31 | 3,599.39 | 3,626.35 | 3,527.50 | 3,590.41 | 3,342.16 | 95,314 |
| 2025-03-28 | 3,684.77 | 3,707.24 | 3,603.89 | 3,653.32 | 3,400.72 | 61,547 |
| 2025-03-27 | 3,738.70 | 3,738.70 | 3,693.76 | 3,711.73 | 3,455.10 | 26,034 |
| 2025-03-26 | 3,752.18 | 3,752.18 | 3,680.28 | 3,743.19 | 3,484.38 | 43,993 |
| 2025-03-25 | 3,774.64 | 3,797.11 | 3,680.28 | 3,729.71 | 3,471.83 | 70,755 |
| 2025-03-24 | 3,747.68 | 3,819.58 | 3,747.68 | 3,774.64 | 3,513.66 | 34,240 |
| 2025-03-21 | 3,738.70 | 3,904.96 | 3,707.24 | 3,788.13 | 3,526.20 | 196,497 |
| 2025-03-20 | 3,846.54 | 3,869.01 | 3,743.19 | 3,770.15 | 3,509.47 | 86,758 |
| 2025-03-19 | 3,824.07 | 3,864.52 | 3,765.66 | 3,846.54 | 3,580.58 | 70,947 |
| 2025-03-18 | 3,824.07 | 3,936.41 | 3,792.62 | 3,855.53 | 3,588.95 | 40,654 |
| 2025-03-17 | 3,837.56 | 3,837.56 | 3,779.14 | 3,801.61 | 3,538.75 | 23,905 |
| 2025-03-14 | 3,761.16 | 3,828.57 | 3,738.70 | 3,815.09 | 3,551.30 | 48,612 |
| 2025-03-13 | 3,792.62 | 3,857.33 | 3,729.71 | 3,743.19 | 3,484.38 | 51,024 |
| 2025-03-12 | 3,788.13 | 3,882.49 | 3,761.16 | 3,770.15 | 3,509.47 | 48,073 |
| 2025-03-11 | 3,801.61 | 3,801.61 | 3,698.25 | 3,770.15 | 3,509.47 | 37,428 |
| 2025-03-10 | 3,842.05 | 3,900.47 | 3,801.61 | 3,873.50 | 3,605.68 | 32,336 |
| 2025-03-07 | 3,860.02 | 3,967.87 | 3,801.61 | 3,891.48 | 3,622.41 | 46,235 |
| 2025-03-06 | 3,873.50 | 3,940.91 | 3,828.57 | 3,846.54 | 3,580.58 | 84,201 |
| 2025-03-05 | 3,729.71 | 3,869.01 | 3,725.21 | 3,855.53 | 3,588.95 | 69,150 |
| 2025-03-04 | 3,644.33 | 3,806.10 | 3,644.33 | 3,743.19 | 3,484.38 | 36,876 |
| 2025-02-28 | 3,756.67 | 3,761.16 | 3,671.29 | 3,698.25 | 3,442.55 | 61,721 |
| 2025-02-27 | 3,864.52 | 3,891.48 | 3,747.68 | 3,761.16 | 3,501.11 | 90,353 |
| 2025-02-26 | 3,936.41 | 3,985.84 | 3,851.04 | 3,891.48 | 3,622.41 | 43,514 |
| 2025-02-25 | 3,819.58 | 3,936.41 | 3,815.09 | 3,913.95 | 3,643.33 | 57,489 |
| 2025-02-24 | 3,927.43 | 3,936.41 | 3,797.11 | 3,846.54 | 3,580.58 | 46,828 |
| 2025-02-21 | 3,891.48 | 3,927.43 | 3,833.06 | 3,904.96 | 3,634.96 | 40,683 |
| 2025-02-20 | 3,981.35 | 3,985.84 | 3,824.07 | 3,869.01 | 3,601.50 | 100,490 |
| 2025-02-19 | 3,990.34 | 4,012.81 | 3,918.44 | 3,963.38 | 3,689.34 | 43,996 |
| 2025-02-18 | 3,963.38 | 4,012.81 | 3,918.44 | 3,990.34 | 3,714.44 | 57,024 |
| 2025-02-17 | 3,945.40 | 3,999.33 | 3,895.97 | 3,994.83 | 3,718.62 | 51,138 |
| 2025-02-14 | 4,057.74 | 4,062.24 | 3,913.95 | 3,945.40 | 3,672.61 | 48,769 |
| 2025-02-13 | 3,990.34 | 4,057.74 | 3,954.39 | 4,048.76 | 3,768.81 | 65,303 |
| 2025-02-12 | 3,990.34 | 4,008.31 | 3,904.96 | 3,990.34 | 3,714.44 | 69,433 |
| 2025-02-11 | 3,891.48 | 4,021.79 | 3,886.99 | 3,949.90 | 3,676.79 | 60,218 |
| 2025-02-10 | 3,909.45 | 3,949.90 | 3,842.05 | 3,922.93 | 3,651.69 | 90,267 |
| 2025-02-07 | 4,066.73 | 4,071.22 | 3,815.09 | 3,927.43 | 3,655.88 | 228,729 |
| 2025-02-06 | 4,003.82 | 4,102.68 | 3,949.90 | 4,071.22 | 3,789.73 | 181,142 |
| 2025-02-05 | 4,048.76 | 4,053.25 | 3,967.87 | 4,003.82 | 3,726.99 | 95,129 |
| 2025-02-04 | 3,855.53 | 4,116.16 | 3,815.09 | 4,066.73 | 3,785.55 | 305,630 |
| 2025-02-03 | 3,833.06 | 3,864.52 | 3,747.68 | 3,810.59 | 3,547.12 | 120,993 |
| 2025-01-31 | 3,779.14 | 3,891.48 | 3,743.19 | 3,842.05 | 3,576.40 | 102,735 |
| 2025-01-24 | 3,711.73 | 3,810.59 | 3,666.80 | 3,801.61 | 3,538.75 | 65,667 |
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.