KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	36,632.63	37,142.01	36,632.63	36,929.77	34,391.84	3,754
2023-12-27	37,269.35	37,269.35	36,547.74	36,759.98	34,233.72	8,596
2023-12-26	38,245.66	38,415.45	38,203.21	38,330.56	33,368.16	11,675
2023-12-22	37,990.97	38,415.45	37,990.97	38,330.56	33,368.16	12,391
2023-12-21	37,990.97	38,033.42	37,863.63	37,990.97	33,072.54	3,300
2023-12-20	37,778.73	38,033.42	37,693.84	37,990.97	33,072.54	4,129
2023-12-19	37,566.49	37,736.28	37,439.15	37,736.28	32,850.83	7,178
2023-12-18	37,439.15	37,566.49	37,354.25	37,566.49	32,703.02	2,349
2023-12-15	37,481.60	37,566.49	37,354.25	37,439.15	32,592.16	5,419
2023-12-14	37,651.39	37,693.84	37,354.25	37,396.70	32,555.21	14,920
2023-12-13	37,566.49	37,693.84	37,354.25	37,481.60	32,629.11	3,836
2023-12-12	37,481.60	37,566.49	37,481.60	37,524.04	32,666.07	2,368
2023-12-11	37,821.18	37,821.18	37,481.60	37,481.60	32,629.11	2,845
2023-12-08	37,566.49	37,736.28	37,566.49	37,736.28	32,850.83	1,755
2023-12-07	37,566.49	37,608.94	37,354.25	37,566.49	32,703.02	3,986
2023-12-06	37,608.94	37,863.63	37,481.60	37,566.49	32,703.02	2,700
2023-12-05	37,524.04	37,778.73	37,481.60	37,608.94	32,739.97	1,405
2023-12-04	37,778.73	37,778.73	37,439.15	37,524.04	32,666.07	1,425
2023-12-01	37,439.15	37,524.04	37,226.91	37,439.15	32,592.16	3,587
2023-11-30	37,608.94	37,608.94	37,354.25	37,439.15	32,592.16	2,606
2023-11-29	37,778.73	37,863.63	37,269.35	37,608.94	32,739.97	4,232
2023-11-28	37,863.63	37,906.08	37,736.28	37,778.73	32,887.78	2,783
2023-11-27	37,948.52	38,075.87	37,651.39	37,863.63	32,961.69	2,392
2023-11-24	37,778.73	37,948.52	37,736.28	37,948.52	33,035.59	2,180
2023-11-23	37,608.94	37,863.63	37,481.60	37,778.73	32,887.78	3,711
2023-11-22	38,160.76	38,160.76	37,354.25	37,566.49	32,703.02	7,682
2023-11-21	38,160.76	38,288.11	37,906.08	38,160.76	33,220.35	10,204
2023-11-20	37,778.73	38,118.32	37,778.73	38,118.32	33,183.40	3,940
2023-11-17	37,693.84	37,821.18	37,566.49	37,778.73	32,887.78	4,174
2023-11-16	37,608.94	37,778.73	37,439.15	37,693.84	32,813.88	12,094
2023-11-15	36,675.08	37,821.18	36,675.08	37,608.94	32,739.97	18,342
2023-11-14	36,165.71	36,462.84	36,080.81	36,377.95	31,668.35	7,905
2023-11-13	36,293.05	36,377.95	36,123.26	36,165.71	31,483.58	2,482
2023-11-10	36,208.15	36,293.05	36,080.81	36,293.05	31,594.44	2,343
2023-11-09	36,250.60	36,293.05	36,080.81	36,208.15	31,520.54	3,225
2023-11-08	36,293.05	36,335.50	36,038.36	36,208.15	31,520.54	6,120
2023-11-07	36,505.29	36,505.29	36,123.26	36,293.05	31,594.44	4,796
2023-11-06	36,462.84	36,505.29	36,165.71	36,335.50	31,631.39	6,338
2023-11-03	36,335.50	36,377.95	36,080.81	36,335.50	31,631.39	2,072
2023-11-02	36,208.15	36,420.39	36,123.26	36,293.05	31,594.44	1,100
2023-11-01	35,953.47	36,293.05	35,953.47	36,208.15	31,520.54	1,536
2023-10-31	36,420.39	36,420.39	35,953.47	36,080.81	31,409.68	5,669
2023-10-30	36,377.95	36,420.39	36,165.71	36,293.05	31,594.44	3,755
2023-10-27	36,377.95	36,462.84	36,208.15	36,335.50	31,631.39	2,206
2023-10-26	36,505.29	36,590.19	36,208.15	36,377.95	31,668.35	2,694
2023-10-25	36,420.39	36,632.63	36,335.50	36,632.63	31,890.06	1,238
2023-10-24	36,377.95	36,505.29	36,208.15	36,335.50	31,631.39	1,913
2023-10-23	36,675.08	36,717.53	36,377.95	36,377.95	31,668.35	2,543
2023-10-20	36,632.63	36,802.43	36,420.39	36,675.08	31,927.01	1,616
2023-10-19	36,844.87	36,929.77	36,505.29	36,675.08	31,927.01	1,880
2023-10-18	36,887.32	37,226.91	36,632.63	36,844.87	32,074.83	2,596
2023-10-17	36,590.19	36,929.77	36,590.19	36,887.32	32,111.78	1,301
2023-10-16	36,844.87	36,929.77	36,632.63	36,675.08	31,927.01	1,368
2023-10-13	37,226.91	37,269.35	36,844.87	37,057.11	32,259.59	1,173
2023-10-12	36,929.77	37,184.46	36,887.32	37,057.11	32,259.59	403
2023-10-11	37,184.46	37,269.35	36,887.32	36,929.77	32,148.73	925
2023-10-10	36,929.77	37,226.91	36,802.43	36,929.77	32,148.73	1,250
2023-10-06	36,929.77	37,099.56	36,844.87	36,929.77	32,148.73	1,775
2023-10-05	36,929.77	37,269.35	36,844.87	36,929.77	32,148.73	1,477
2023-10-04	37,014.67	37,651.39	36,717.53	36,929.77	32,148.73	4,256

← NewerPage 12 of 21 · 1,204 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.