KPX Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 42,023.53 | 42,193.32 | 41,344.36 | 41,386.81 | 39,004.32 | 5,962 |
| 2024-06-26 | 42,108.43 | 42,532.91 | 42,023.53 | 42,235.77 | 39,333.19 | 3,680 |
| 2024-06-25 | 41,556.60 | 42,532.91 | 41,386.81 | 42,108.43 | 39,214.60 | 9,904 |
| 2024-06-24 | 41,386.81 | 41,514.16 | 41,174.57 | 41,429.26 | 38,582.11 | 2,754 |
| 2024-06-21 | 41,683.95 | 41,853.74 | 41,259.47 | 41,386.81 | 38,542.58 | 8,919 |
| 2024-06-20 | 41,853.74 | 42,235.77 | 41,429.26 | 41,896.19 | 39,016.95 | 6,148 |
| 2024-06-19 | 42,448.01 | 42,532.91 | 41,556.60 | 41,556.60 | 38,700.70 | 13,230 |
| 2024-06-18 | 40,622.75 | 42,448.01 | 40,622.75 | 42,405.56 | 39,491.32 | 32,059 |
| 2024-06-17 | 40,155.82 | 40,665.20 | 39,943.58 | 40,622.75 | 37,831.02 | 11,153 |
| 2024-06-14 | 39,731.34 | 40,155.82 | 39,646.44 | 40,155.82 | 37,396.18 | 6,784 |
| 2024-06-13 | 40,070.92 | 40,155.82 | 39,646.44 | 39,901.13 | 37,159.00 | 10,289 |
| 2024-06-12 | 39,943.58 | 40,155.82 | 39,731.34 | 40,028.48 | 37,277.59 | 9,852 |
| 2024-06-11 | 39,901.13 | 40,155.82 | 39,901.13 | 39,943.58 | 37,198.53 | 6,314 |
| 2024-06-10 | 39,349.31 | 40,113.37 | 39,094.62 | 39,986.03 | 37,238.06 | 10,898 |
| 2024-06-07 | 39,349.31 | 39,434.20 | 39,009.72 | 39,306.86 | 36,605.57 | 11,583 |
| 2024-06-05 | 39,476.65 | 39,604.00 | 39,179.52 | 39,306.86 | 36,605.57 | 7,425 |
| 2024-06-04 | 39,773.79 | 40,070.92 | 39,434.20 | 39,519.10 | 36,803.22 | 7,578 |
| 2024-06-03 | 39,349.31 | 39,816.24 | 39,221.96 | 39,773.79 | 37,040.41 | 13,867 |
| 2024-05-31 | 38,924.83 | 39,604.00 | 38,924.83 | 39,349.31 | 36,645.10 | 7,619 |
| 2024-05-30 | 39,306.86 | 39,306.86 | 38,924.83 | 39,094.62 | 36,407.91 | 6,451 |
| 2024-05-29 | 39,561.55 | 39,646.44 | 39,052.17 | 39,349.31 | 36,645.10 | 12,535 |
| 2024-05-28 | 39,858.68 | 40,113.37 | 39,264.41 | 39,434.20 | 36,724.16 | 11,083 |
| 2024-05-27 | 39,901.13 | 40,368.06 | 39,476.65 | 39,858.68 | 37,119.47 | 17,060 |
| 2024-05-24 | 40,325.61 | 40,537.85 | 39,943.58 | 39,943.58 | 37,198.53 | 15,047 |
| 2024-05-23 | 39,306.86 | 40,410.51 | 39,221.96 | 40,198.27 | 37,435.71 | 53,889 |
| 2024-05-22 | 38,670.14 | 39,391.76 | 38,627.69 | 39,391.76 | 36,684.63 | 41,603 |
| 2024-05-21 | 38,755.04 | 38,755.04 | 38,330.56 | 38,670.14 | 36,012.60 | 17,405 |
| 2024-05-20 | 38,373.00 | 38,924.83 | 38,373.00 | 38,755.04 | 36,091.67 | 21,010 |
| 2024-05-17 | 38,118.32 | 38,585.24 | 38,075.87 | 38,373.00 | 35,735.89 | 23,207 |
| 2024-05-16 | 38,245.66 | 38,415.45 | 38,033.42 | 38,160.76 | 35,538.23 | 8,660 |
| 2024-05-14 | 38,118.32 | 38,203.21 | 38,033.42 | 38,203.21 | 35,577.76 | 8,987 |
| 2024-05-13 | 38,075.87 | 38,203.21 | 37,990.97 | 38,160.76 | 35,538.23 | 3,883 |
| 2024-05-10 | 38,033.42 | 38,245.66 | 37,990.97 | 38,075.87 | 35,459.17 | 6,216 |
| 2024-05-09 | 38,203.21 | 38,203.21 | 37,948.52 | 38,033.42 | 35,419.64 | 5,066 |
| 2024-05-08 | 38,203.21 | 38,203.21 | 38,033.42 | 38,203.21 | 35,577.76 | 11,472 |
| 2024-05-07 | 38,203.21 | 38,415.45 | 38,160.76 | 38,203.21 | 35,577.76 | 9,000 |
| 2024-05-03 | 38,288.11 | 38,373.00 | 38,075.87 | 38,203.21 | 35,577.76 | 6,950 |
| 2024-05-02 | 38,457.90 | 38,627.69 | 38,075.87 | 38,288.11 | 35,656.83 | 11,532 |
| 2024-04-30 | 38,415.45 | 38,670.14 | 38,415.45 | 38,585.24 | 35,933.54 | 5,565 |
| 2024-04-29 | 38,415.45 | 38,712.59 | 38,415.45 | 38,542.80 | 35,894.01 | 7,589 |
| 2024-04-26 | 38,118.32 | 38,500.35 | 38,075.87 | 38,415.45 | 35,775.42 | 7,005 |
| 2024-04-25 | 38,203.21 | 38,245.66 | 37,990.97 | 38,118.32 | 35,498.70 | 6,607 |
| 2024-04-24 | 38,245.66 | 38,500.35 | 38,245.66 | 38,330.56 | 35,696.36 | 5,826 |
| 2024-04-23 | 37,990.97 | 38,330.56 | 37,990.97 | 38,245.66 | 35,617.30 | 5,748 |
| 2024-04-22 | 37,778.73 | 38,075.87 | 37,608.94 | 38,075.87 | 35,459.17 | 6,277 |
| 2024-04-19 | 37,821.18 | 37,906.08 | 37,566.49 | 37,778.73 | 35,182.46 | 4,630 |
| 2024-04-18 | 37,524.04 | 38,033.42 | 37,524.04 | 37,778.73 | 35,182.46 | 4,220 |
| 2024-04-17 | 37,524.04 | 37,863.63 | 37,481.60 | 37,608.94 | 35,024.33 | 2,264 |
| 2024-04-16 | 37,354.25 | 37,693.84 | 37,099.56 | 37,524.04 | 34,945.27 | 4,835 |
| 2024-04-15 | 37,439.15 | 37,608.94 | 37,057.11 | 37,524.04 | 34,945.27 | 4,377 |
| 2024-04-12 | 37,906.08 | 37,906.08 | 37,354.25 | 37,566.49 | 34,984.80 | 7,375 |
| 2024-04-11 | 38,203.21 | 38,203.21 | 37,821.18 | 37,906.08 | 35,301.05 | 4,280 |
| 2024-04-09 | 38,330.56 | 38,373.00 | 38,245.66 | 38,245.66 | 35,617.30 | 3,132 |
| 2024-04-08 | 38,245.66 | 38,457.90 | 38,245.66 | 38,330.56 | 35,696.36 | 4,145 |
| 2024-04-05 | 38,330.56 | 38,415.45 | 38,245.66 | 38,288.11 | 35,656.83 | 2,588 |
| 2024-04-04 | 38,457.90 | 38,457.90 | 38,245.66 | 38,373.00 | 35,735.89 | 3,082 |
| 2024-04-03 | 38,755.04 | 38,882.38 | 38,203.21 | 38,373.00 | 35,735.89 | 7,553 |
| 2024-04-02 | 39,052.17 | 39,052.17 | 38,797.48 | 38,924.83 | 36,249.79 | 2,709 |
| 2024-04-01 | 39,179.52 | 39,179.52 | 38,924.83 | 39,009.72 | 36,328.85 | 6,114 |
| 2024-03-29 | 39,306.86 | 39,391.76 | 39,094.62 | 39,179.52 | 36,486.97 | 4,283 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 1,000.0000 KRW |
| 2026-02-26 | 3,250.0000 KRW |
| 2025-07-17 | 500.0000 KRW |
| 2024-12-27 | 2,750.0001 KRW |
| 2024-06-27 | 500.0000 KRW |
| 2023-12-27 | 2,500.0000 KRW |
| 2023-06-29 | 500.0000 KRW |
| 2022-12-28 | 2,250.0000 KRW |
| 2022-06-29 | 500.0000 KRW |
| 2021-12-29 | 2,250.0000 KRW |
| 2021-06-29 | 500.0000 KRW |
| 2020-12-29 | 2,250.0000 KRW |
| 2020-06-29 | 500.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
| 2019-06-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.