Korea Parts & Fasteners Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3,635.34 | 3,648.82 | 3,590.41 | 3,617.37 | 3,367.25 | 24,869 |
| 2024-10-28 | 3,549.96 | 3,639.84 | 3,549.96 | 3,639.84 | 3,388.17 | 25,945 |
| 2024-10-25 | 3,626.35 | 3,644.33 | 3,514.01 | 3,567.94 | 3,321.24 | 68,975 |
| 2024-10-24 | 3,693.76 | 3,693.76 | 3,603.89 | 3,603.89 | 3,354.70 | 46,647 |
| 2024-10-23 | 3,702.75 | 3,716.23 | 3,626.35 | 3,693.76 | 3,438.36 | 40,494 |
| 2024-10-22 | 3,702.75 | 3,770.15 | 3,594.90 | 3,684.77 | 3,430.00 | 123,033 |
| 2024-10-21 | 3,720.72 | 3,783.63 | 3,720.72 | 3,770.15 | 3,509.47 | 21,664 |
| 2024-10-18 | 3,824.07 | 3,842.05 | 3,734.20 | 3,747.68 | 3,488.56 | 45,746 |
| 2024-10-17 | 3,864.52 | 3,869.01 | 3,801.61 | 3,824.07 | 3,559.67 | 28,293 |
| 2024-10-16 | 3,869.01 | 3,869.01 | 3,792.62 | 3,819.58 | 3,555.49 | 44,726 |
| 2024-10-15 | 3,846.54 | 3,882.49 | 3,824.07 | 3,869.01 | 3,601.50 | 37,125 |
| 2024-10-14 | 3,891.48 | 3,904.96 | 3,837.56 | 3,864.52 | 3,597.31 | 45,835 |
| 2024-10-11 | 3,909.45 | 3,949.90 | 3,846.54 | 3,891.48 | 3,622.41 | 50,351 |
| 2024-10-10 | 3,954.39 | 4,084.70 | 3,895.97 | 3,927.43 | 3,655.88 | 394,773 |
| 2024-10-08 | 3,783.63 | 3,788.13 | 3,738.70 | 3,788.13 | 3,526.20 | 19,997 |
| 2024-10-07 | 3,743.19 | 3,797.11 | 3,702.75 | 3,788.13 | 3,526.20 | 30,335 |
| 2024-10-04 | 3,743.19 | 3,765.66 | 3,689.27 | 3,720.72 | 3,463.46 | 30,308 |
| 2024-10-02 | 3,738.70 | 3,797.11 | 3,684.77 | 3,738.70 | 3,480.19 | 27,299 |
| 2024-09-30 | 3,855.53 | 3,864.52 | 3,774.64 | 3,801.61 | 3,538.75 | 31,296 |
| 2024-09-27 | 3,846.54 | 3,855.53 | 3,801.61 | 3,851.04 | 3,584.77 | 40,394 |
| 2024-09-26 | 3,770.15 | 3,846.54 | 3,729.71 | 3,846.54 | 3,580.58 | 24,393 |
| 2024-09-25 | 3,770.15 | 3,779.14 | 3,734.20 | 3,752.18 | 3,492.74 | 27,488 |
| 2024-09-24 | 3,720.72 | 3,752.18 | 3,702.75 | 3,747.68 | 3,488.56 | 14,112 |
| 2024-09-23 | 3,756.67 | 3,774.64 | 3,720.72 | 3,729.71 | 3,471.83 | 26,554 |
| 2024-09-20 | 3,761.16 | 3,837.56 | 3,725.21 | 3,756.67 | 3,496.92 | 67,754 |
| 2024-09-19 | 3,725.21 | 3,765.66 | 3,662.30 | 3,747.68 | 3,488.56 | 45,615 |
| 2024-09-13 | 3,716.23 | 3,747.68 | 3,684.77 | 3,747.68 | 3,488.56 | 54,460 |
| 2024-09-12 | 3,626.35 | 3,689.27 | 3,626.35 | 3,684.77 | 3,430.00 | 33,393 |
| 2024-09-11 | 3,531.99 | 3,635.34 | 3,531.99 | 3,608.38 | 3,358.89 | 34,673 |
| 2024-09-10 | 3,594.90 | 3,644.33 | 3,563.44 | 3,563.44 | 3,317.06 | 57,923 |
| 2024-09-09 | 3,527.50 | 3,626.35 | 3,514.01 | 3,594.90 | 3,346.34 | 102,685 |
| 2024-09-06 | 3,729.71 | 3,729.71 | 3,549.96 | 3,594.90 | 3,346.34 | 167,559 |
| 2024-09-05 | 3,774.64 | 3,864.52 | 3,698.25 | 3,707.24 | 3,450.91 | 119,385 |
| 2024-09-04 | 3,895.97 | 3,922.93 | 3,734.20 | 3,779.14 | 3,517.84 | 227,547 |
| 2024-09-03 | 4,093.69 | 4,120.65 | 3,972.36 | 3,972.36 | 3,697.70 | 158,200 |
| 2024-09-02 | 4,201.54 | 4,201.54 | 4,089.20 | 4,093.69 | 3,810.64 | 72,729 |
| 2024-08-30 | 4,134.13 | 4,215.02 | 4,129.64 | 4,201.54 | 3,911.03 | 30,887 |
| 2024-08-29 | 4,152.11 | 4,183.56 | 4,111.67 | 4,125.15 | 3,839.92 | 71,299 |
| 2024-08-28 | 4,232.99 | 4,273.44 | 4,174.58 | 4,206.03 | 3,915.22 | 79,528 |
| 2024-08-27 | 4,170.08 | 4,291.41 | 4,125.15 | 4,259.96 | 3,965.41 | 107,756 |
| 2024-08-26 | 4,322.87 | 4,322.87 | 4,188.06 | 4,197.05 | 3,906.85 | 145,747 |
| 2024-08-23 | 4,250.97 | 4,349.83 | 4,228.50 | 4,322.87 | 4,023.97 | 124,472 |
| 2024-08-22 | 4,327.36 | 4,376.79 | 4,241.98 | 4,331.85 | 4,032.34 | 152,072 |
| 2024-08-21 | 4,336.35 | 4,340.84 | 4,192.55 | 4,286.92 | 3,990.51 | 203,436 |
| 2024-08-20 | 4,421.73 | 4,435.21 | 4,295.90 | 4,354.32 | 4,053.25 | 146,813 |
| 2024-08-19 | 4,466.66 | 4,511.60 | 4,354.32 | 4,367.80 | 4,065.80 | 146,056 |
| 2024-08-16 | 4,583.50 | 4,601.47 | 4,408.25 | 4,453.18 | 4,145.28 | 236,595 |
| 2024-08-14 | 4,637.42 | 4,880.08 | 4,475.65 | 4,520.59 | 4,208.02 | 294,493 |
| 2024-08-13 | 4,547.55 | 4,619.45 | 4,502.61 | 4,610.46 | 4,291.68 | 64,968 |
| 2024-08-12 | 4,547.55 | 4,628.43 | 4,493.62 | 4,583.50 | 4,266.58 | 56,828 |
| 2024-08-09 | 4,471.16 | 4,592.48 | 4,390.27 | 4,538.56 | 4,224.75 | 93,721 |
| 2024-08-08 | 4,376.79 | 4,399.26 | 4,255.46 | 4,376.79 | 4,074.17 | 68,410 |
| 2024-08-07 | 4,201.54 | 4,421.73 | 4,188.06 | 4,421.73 | 4,116.00 | 94,426 |
| 2024-08-06 | 4,224.01 | 4,435.21 | 4,129.64 | 4,188.06 | 3,898.49 | 314,358 |
| 2024-08-05 | 4,673.37 | 4,673.37 | 4,053.25 | 4,224.01 | 3,931.95 | 344,697 |
| 2024-08-02 | 4,951.97 | 4,951.97 | 4,718.31 | 4,754.25 | 4,425.53 | 139,751 |
| 2024-08-01 | 4,969.95 | 5,077.80 | 4,889.06 | 5,032.86 | 4,684.87 | 94,458 |
| 2024-07-31 | 4,960.96 | 5,005.90 | 4,871.09 | 4,996.91 | 4,651.41 | 51,649 |
| 2024-07-30 | 5,122.73 | 5,122.73 | 4,916.03 | 4,960.96 | 4,617.95 | 76,176 |
| 2024-07-29 | 5,050.83 | 5,104.76 | 4,951.97 | 5,086.78 | 4,735.07 | 80,385 |
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.