KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	36,972.22	37,354.25	36,887.32	37,226.91	32,407.40	1,103
2023-09-26	36,844.87	37,014.67	36,802.43	36,972.22	32,185.68	1,359
2023-09-25	36,844.87	36,972.22	36,759.98	36,929.77	32,148.73	1,553
2023-09-22	37,354.25	37,354.25	36,759.98	36,844.87	32,074.83	3,792
2023-09-21	37,354.25	37,439.15	37,184.46	37,354.25	32,518.26	1,782
2023-09-20	37,354.25	37,481.60	37,226.91	37,354.25	32,518.26	1,944
2023-09-19	37,354.25	37,439.15	37,226.91	37,354.25	32,518.26	1,191
2023-09-18	37,269.35	37,354.25	37,057.11	37,354.25	32,518.26	2,443
2023-09-15	37,099.56	37,354.25	37,099.56	37,226.91	32,407.40	2,022
2023-09-14	36,887.32	37,226.91	36,759.98	37,099.56	32,296.54	1,626
2023-09-13	36,717.53	37,057.11	36,590.19	36,887.32	32,111.78	2,949
2023-09-12	36,802.43	36,929.77	36,675.08	36,802.43	32,037.87	1,706
2023-09-11	36,759.98	36,972.22	36,632.63	36,802.43	32,037.87	2,760
2023-09-08	36,675.08	36,929.77	36,590.19	36,759.98	32,000.92	3,515
2023-09-07	37,014.67	37,184.46	36,632.63	36,717.53	31,963.97	5,953
2023-09-06	37,439.15	37,439.15	37,057.11	37,269.35	32,444.35	3,760
2023-09-05	37,778.73	37,948.52	37,354.25	37,439.15	32,592.16	3,781
2023-09-04	37,608.94	37,906.08	37,524.04	37,863.63	32,961.69	1,527
2023-09-01	37,693.84	37,736.28	37,354.25	37,524.04	32,666.07	2,725
2023-08-31	37,566.49	37,778.73	37,481.60	37,693.84	32,813.88	1,909
2023-08-30	37,566.49	37,948.52	37,524.04	37,736.28	32,850.83	2,328
2023-08-29	37,184.46	37,608.94	37,184.46	37,524.04	32,666.07	1,841
2023-08-28	37,311.80	37,354.25	37,142.01	37,184.46	32,370.45	430
2023-08-25	37,354.25	37,396.70	37,142.01	37,184.46	32,370.45	1,127
2023-08-24	37,354.25	37,396.70	37,226.91	37,396.70	32,555.21	1,576
2023-08-23	37,142.01	37,311.80	36,929.77	37,311.80	32,481.30	1,270
2023-08-22	37,439.15	37,481.60	37,099.56	37,099.56	32,296.54	934
2023-08-21	37,099.56	37,566.49	37,099.56	37,439.15	32,592.16	3,837
2023-08-18	37,226.91	37,354.25	37,057.11	37,099.56	32,296.54	1,070
2023-08-17	37,142.01	37,226.91	36,972.22	37,226.91	32,407.40	2,227
2023-08-16	37,311.80	37,651.39	37,057.11	37,184.46	32,370.45	3,192
2023-08-14	36,929.77	37,439.15	36,929.77	37,311.80	32,481.30	6,396
2023-08-11	36,844.87	36,844.87	36,675.08	36,802.43	32,037.87	2,635
2023-08-10	36,844.87	36,887.32	36,717.53	36,844.87	32,074.83	2,795
2023-08-09	36,972.22	37,269.35	36,717.53	36,844.87	32,074.83	1,830
2023-08-08	36,929.77	37,057.11	36,717.53	36,844.87	32,074.83	2,797
2023-08-07	37,014.67	37,099.56	36,844.87	36,929.77	32,148.73	1,174
2023-08-04	36,929.77	37,099.56	36,759.98	36,972.22	32,185.68	2,121
2023-08-03	37,778.73	37,906.08	36,675.08	36,929.77	32,148.73	7,882
2023-08-02	38,160.76	38,160.76	37,524.04	37,778.73	32,887.78	1,419
2023-08-01	37,608.94	38,033.42	37,481.60	38,033.42	33,109.50	1,589
2023-07-31	37,396.70	37,566.49	37,057.11	37,481.60	32,629.11	2,268
2023-07-28	37,226.91	37,269.35	37,014.67	37,099.56	32,296.54	787
2023-07-27	36,972.22	37,184.46	36,887.32	37,099.56	32,296.54	1,272
2023-07-26	37,778.73	37,906.08	36,293.05	36,802.43	32,037.87	8,903
2023-07-25	38,245.66	38,288.11	37,863.63	37,906.08	32,998.64	2,031
2023-07-24	38,670.14	38,670.14	38,118.32	38,203.21	33,257.31	4,261
2023-07-21	38,882.38	38,882.38	38,627.69	38,755.04	33,737.69	1,498
2023-07-20	38,839.93	38,839.93	38,755.04	38,797.48	33,774.64	875
2023-07-19	39,052.17	39,094.62	38,670.14	38,755.04	33,737.69	1,256
2023-07-18	38,924.83	38,967.28	38,755.04	38,839.93	33,811.60	608
2023-07-17	39,137.07	39,137.07	38,542.80	38,882.38	33,848.55	3,179
2023-07-14	39,052.17	39,221.96	38,924.83	39,137.07	34,070.26	1,569
2023-07-13	39,052.17	39,264.41	38,882.38	39,137.07	34,070.26	2,155
2023-07-12	39,052.17	39,137.07	38,882.38	39,052.17	33,996.36	1,268
2023-07-11	39,137.07	39,264.41	38,924.83	39,052.17	33,996.36	3,922
2023-07-10	39,264.41	39,306.86	38,967.28	39,264.41	34,181.12	691
2023-07-07	39,052.17	39,264.41	38,755.04	39,264.41	34,181.12	3,528
2023-07-06	39,052.17	39,264.41	38,924.83	39,179.52	34,107.22	2,896
2023-07-05	39,773.79	39,773.79	39,009.72	39,009.72	33,959.41	4,828

← NewerPage 13 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.