KPX Chemical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-28	39,561.55	39,646.44	39,391.76	39,391.76	36,684.63	3,035
2024-03-27	39,391.76	39,688.89	39,264.41	39,561.55	36,842.75	6,752
2024-03-26	39,137.07	39,604.00	39,137.07	39,349.31	36,645.10	7,271
2024-03-25	39,137.07	39,179.52	39,009.72	39,137.07	36,447.44	5,756
2024-03-22	39,094.62	39,179.52	39,009.72	39,137.07	36,447.44	7,315
2024-03-21	38,882.38	39,094.62	38,882.38	39,009.72	36,328.85	3,178
2024-03-20	38,967.28	39,052.17	38,755.04	38,967.28	36,289.32	6,102
2024-03-19	38,797.48	39,221.96	38,670.14	38,967.28	36,289.32	3,863
2024-03-18	38,755.04	38,797.48	38,627.69	38,712.59	36,052.13	2,922
2024-03-15	38,627.69	38,755.04	38,500.35	38,755.04	36,091.67	6,182
2024-03-14	38,627.69	38,755.04	38,627.69	38,670.14	36,012.60	5,455
2024-03-13	38,839.93	38,839.93	38,542.80	38,712.59	36,052.13	6,295
2024-03-12	39,009.72	39,052.17	38,755.04	38,839.93	36,170.73	3,332
2024-03-11	38,967.28	39,221.96	38,967.28	39,009.72	36,328.85	4,567
2024-03-08	38,839.93	39,052.17	38,839.93	39,009.72	36,328.85	4,798
2024-03-07	38,755.04	38,882.38	38,712.59	38,839.93	36,170.73	4,160
2024-03-06	38,627.69	38,797.48	38,373.00	38,712.59	36,052.13	7,053
2024-03-05	38,755.04	38,839.93	38,542.80	38,712.59	36,052.13	6,150
2024-03-04	38,882.38	39,179.52	38,670.14	38,712.59	36,052.13	13,795
2024-02-29	38,882.38	39,094.62	38,797.48	38,882.38	36,210.26	2,717
2024-02-28	38,839.93	39,052.17	38,712.59	38,839.93	36,170.73	3,868
2024-02-27	39,052.17	39,094.62	38,839.93	38,839.93	36,170.73	6,010
2024-02-26	39,094.62	39,179.52	38,797.48	39,009.72	36,328.85	10,181
2024-02-23	38,882.38	39,137.07	38,712.59	39,094.62	36,407.91	6,169
2024-02-22	38,839.93	38,924.83	38,839.93	38,882.38	36,210.26	1,790
2024-02-21	38,627.69	38,967.28	38,627.69	38,839.93	36,170.73	8,475
2024-02-20	38,542.80	38,882.38	38,542.80	38,797.48	36,131.20	10,263
2024-02-19	38,245.66	38,627.69	38,203.21	38,542.80	35,894.01	14,302
2024-02-16	38,457.90	38,457.90	37,906.08	38,245.66	35,617.30	10,797
2024-02-15	38,712.59	38,712.59	38,288.11	38,457.90	35,814.95	5,719
2024-02-14	38,839.93	38,924.83	38,670.14	38,712.59	36,052.13	6,012
2024-02-13	38,627.69	39,094.62	38,627.69	38,924.83	36,249.79	16,361
2024-02-08	38,415.45	38,585.24	38,288.11	38,457.90	35,814.95	6,523
2024-02-07	38,245.66	38,500.35	38,245.66	38,415.45	35,775.42	3,751
2024-02-06	38,288.11	38,415.45	37,948.52	38,330.56	35,696.36	9,782
2024-02-05	37,990.97	38,585.24	37,608.94	38,457.90	35,814.95	28,172
2024-02-02	37,608.94	37,651.39	37,311.80	37,651.39	35,063.86	9,657
2024-02-01	36,675.08	37,651.39	36,675.08	37,439.15	34,866.21	11,478
2024-01-31	36,802.43	36,802.43	36,632.63	36,717.53	34,194.18	2,499
2024-01-30	36,632.63	36,929.77	36,590.19	36,802.43	34,273.25	5,936
2024-01-29	36,080.81	36,929.77	36,080.81	36,590.19	34,075.59	11,108
2024-01-26	35,953.47	36,293.05	35,953.47	36,080.81	33,601.22	1,017
2024-01-25	36,123.26	36,335.50	35,995.91	36,080.81	33,601.22	1,316
2024-01-24	36,080.81	36,165.71	35,995.91	35,995.91	33,522.16	1,643
2024-01-23	36,123.26	36,123.26	35,911.02	36,080.81	33,601.22	4,440
2024-01-22	36,165.71	36,165.71	35,953.47	36,038.36	33,561.69	952
2024-01-19	36,080.81	36,208.15	35,995.91	36,038.36	33,561.69	1,228
2024-01-18	36,038.36	36,165.71	35,911.02	35,995.91	33,522.16	4,040
2024-01-17	36,420.39	36,462.84	35,911.02	35,953.47	33,482.63	3,873
2024-01-16	36,505.29	36,632.63	36,293.05	36,420.39	33,917.47	1,627
2024-01-15	36,420.39	36,462.84	36,335.50	36,377.95	33,877.94	2,075
2024-01-12	36,420.39	36,590.19	36,293.05	36,420.39	33,917.47	3,188
2024-01-11	36,462.84	36,547.74	36,377.95	36,505.29	33,996.53	1,612
2024-01-10	36,377.95	36,462.84	36,293.05	36,462.84	33,957.00	4,188
2024-01-09	36,377.95	36,462.84	36,335.50	36,420.39	33,917.47	2,502
2024-01-08	36,462.84	36,505.29	36,293.05	36,377.95	33,877.94	1,829
2024-01-05	36,293.05	36,462.84	36,293.05	36,335.50	33,838.41	1,973
2024-01-04	36,420.39	36,547.74	36,208.15	36,293.05	33,798.88	4,424
2024-01-03	36,759.98	36,802.43	36,293.05	36,377.95	33,877.94	5,974
2024-01-02	36,844.87	37,057.11	36,632.63	36,675.08	34,154.65	4,413

← NewerPage 11 of 21 · 1,207 trading daysOlder →

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.