Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3,711.73 | 3,810.59 | 3,666.80 | 3,801.61 | 3,538.75 | 65,667 |
| 2025-01-23 | 3,828.57 | 3,833.06 | 3,657.81 | 3,729.71 | 3,471.83 | 108,815 |
| 2025-01-22 | 3,869.01 | 3,927.43 | 3,779.14 | 3,828.57 | 3,563.85 | 140,865 |
| 2025-01-21 | 3,801.61 | 3,904.96 | 3,743.19 | 3,846.54 | 3,580.58 | 232,641 |
| 2025-01-20 | 3,761.16 | 3,792.62 | 3,711.73 | 3,756.67 | 3,496.92 | 61,128 |
| 2025-01-17 | 3,756.67 | 3,765.66 | 3,689.27 | 3,734.20 | 3,476.01 | 101,438 |
| 2025-01-16 | 3,729.71 | 3,774.64 | 3,693.76 | 3,738.70 | 3,480.19 | 64,571 |
| 2025-01-15 | 3,639.84 | 3,774.64 | 3,635.34 | 3,738.70 | 3,480.19 | 189,064 |
| 2025-01-14 | 3,567.94 | 3,666.80 | 3,540.98 | 3,662.30 | 3,409.08 | 75,999 |
| 2025-01-13 | 3,509.52 | 3,585.91 | 3,509.52 | 3,567.94 | 3,321.24 | 49,350 |
| 2025-01-10 | 3,482.56 | 3,590.41 | 3,433.13 | 3,549.96 | 3,304.51 | 83,880 |
| 2025-01-09 | 3,473.57 | 3,500.53 | 3,415.15 | 3,487.05 | 3,245.95 | 90,756 |
| 2025-01-08 | 3,666.80 | 3,684.77 | 3,433.13 | 3,446.61 | 3,208.30 | 433,626 |
| 2025-01-07 | 3,716.23 | 3,725.21 | 3,626.35 | 3,671.29 | 3,417.45 | 89,244 |
| 2025-01-06 | 3,761.16 | 3,761.16 | 3,653.32 | 3,716.23 | 3,459.28 | 105,717 |
| 2025-01-03 | 3,671.29 | 3,774.64 | 3,653.32 | 3,774.64 | 3,513.66 | 105,784 |
| 2025-01-02 | 3,514.01 | 3,806.10 | 3,505.03 | 3,765.66 | 3,505.29 | 331,377 |
| 2024-12-30 | 3,482.56 | 3,540.98 | 3,464.58 | 3,514.01 | 3,271.05 | 34,269 |
| 2024-12-27 | 3,558.95 | 3,630.85 | 3,478.07 | 3,514.01 | 3,271.05 | 105,593 |
| 2024-12-26 | 3,505.03 | 3,612.87 | 3,455.60 | 3,585.91 | 3,337.97 | 178,942 |
| 2024-12-24 | 3,451.10 | 3,531.99 | 3,406.17 | 3,505.03 | 3,262.68 | 137,056 |
| 2024-12-23 | 3,392.69 | 3,478.07 | 3,392.69 | 3,451.10 | 3,212.49 | 34,145 |
| 2024-12-20 | 3,437.62 | 3,437.62 | 3,329.78 | 3,428.64 | 3,191.57 | 24,475 |
| 2024-12-19 | 3,356.74 | 3,451.10 | 3,352.24 | 3,433.13 | 3,195.75 | 29,223 |
| 2024-12-18 | 3,442.12 | 3,509.52 | 3,397.18 | 3,464.58 | 3,225.03 | 44,471 |
| 2024-12-17 | 3,410.66 | 3,451.10 | 3,329.78 | 3,442.12 | 3,204.12 | 46,953 |
| 2024-12-16 | 3,307.31 | 3,415.15 | 3,289.33 | 3,397.18 | 3,162.29 | 48,213 |
| 2024-12-13 | 3,307.31 | 3,334.27 | 3,275.85 | 3,289.33 | 3,061.90 | 12,265 |
| 2024-12-12 | 3,316.29 | 3,320.79 | 3,244.40 | 3,289.33 | 3,061.90 | 37,239 |
| 2024-12-11 | 3,159.02 | 3,316.29 | 3,154.52 | 3,316.29 | 3,087.00 | 54,241 |
| 2024-12-10 | 3,015.22 | 3,199.46 | 3,015.22 | 3,181.49 | 2,961.51 | 40,621 |
| 2024-12-09 | 3,105.09 | 3,190.47 | 2,997.25 | 3,033.20 | 2,823.47 | 63,460 |
| 2024-12-06 | 3,217.44 | 3,230.92 | 3,078.13 | 3,190.47 | 2,969.88 | 51,495 |
| 2024-12-05 | 3,293.83 | 3,298.32 | 3,226.42 | 3,226.42 | 3,003.34 | 35,137 |
| 2024-12-04 | 3,271.36 | 3,347.75 | 3,244.40 | 3,280.35 | 3,053.53 | 51,923 |
| 2024-12-03 | 3,235.41 | 3,352.24 | 3,235.41 | 3,343.26 | 3,112.10 | 39,943 |
| 2024-12-02 | 3,334.27 | 3,433.13 | 3,262.37 | 3,271.36 | 3,045.17 | 30,675 |
| 2024-11-29 | 3,388.19 | 3,392.69 | 3,307.31 | 3,338.76 | 3,107.91 | 33,953 |
| 2024-11-28 | 3,361.23 | 3,433.13 | 3,338.76 | 3,415.15 | 3,179.02 | 42,353 |
| 2024-11-27 | 3,356.74 | 3,401.67 | 3,329.78 | 3,356.74 | 3,124.64 | 28,902 |
| 2024-11-26 | 3,388.19 | 3,397.18 | 3,316.29 | 3,383.70 | 3,149.74 | 35,547 |
| 2024-11-25 | 3,365.72 | 3,424.14 | 3,302.81 | 3,388.19 | 3,153.92 | 67,298 |
| 2024-11-22 | 3,217.44 | 3,356.74 | 3,190.47 | 3,347.75 | 3,116.28 | 136,794 |
| 2024-11-21 | 3,284.84 | 3,284.84 | 3,145.54 | 3,199.46 | 2,978.24 | 128,379 |
| 2024-11-20 | 3,208.45 | 3,284.84 | 3,199.46 | 3,271.36 | 3,045.17 | 87,904 |
| 2024-11-19 | 3,136.55 | 3,212.94 | 3,136.55 | 3,181.49 | 2,961.51 | 62,791 |
| 2024-11-18 | 3,199.46 | 3,266.86 | 3,127.56 | 3,154.52 | 2,936.41 | 126,192 |
| 2024-11-15 | 3,105.09 | 3,248.89 | 3,064.65 | 3,199.46 | 2,978.24 | 195,854 |
| 2024-11-14 | 3,433.13 | 3,442.12 | 3,091.61 | 3,132.06 | 2,915.50 | 502,736 |
| 2024-11-13 | 3,531.99 | 3,585.91 | 3,379.21 | 3,446.61 | 3,208.30 | 128,865 |
| 2024-11-12 | 3,720.72 | 3,738.70 | 3,567.94 | 3,567.94 | 3,321.24 | 82,688 |
| 2024-11-11 | 3,774.64 | 3,801.61 | 3,698.25 | 3,738.70 | 3,480.19 | 54,217 |
| 2024-11-08 | 3,747.68 | 3,779.14 | 3,716.23 | 3,752.18 | 3,492.74 | 41,105 |
| 2024-11-07 | 3,684.77 | 3,909.45 | 3,662.30 | 3,770.15 | 3,509.47 | 354,694 |
| 2024-11-06 | 3,675.78 | 3,716.23 | 3,644.33 | 3,684.77 | 3,430.00 | 31,607 |
| 2024-11-05 | 3,630.85 | 3,675.78 | 3,626.35 | 3,675.78 | 3,421.63 | 22,486 |
| 2024-11-04 | 3,621.86 | 3,657.81 | 3,603.89 | 3,648.82 | 3,396.53 | 30,702 |
| 2024-11-01 | 3,635.34 | 3,639.84 | 3,590.41 | 3,635.34 | 3,383.99 | 16,028 |
| 2024-10-31 | 3,594.90 | 3,644.33 | 3,594.90 | 3,644.33 | 3,392.35 | 19,372 |
| 2024-10-30 | 3,617.37 | 3,653.32 | 3,594.90 | 3,617.37 | 3,367.25 | 32,681 |
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.