KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	39,604.00	39,731.34	39,349.31	39,731.34	34,587.60	2,762
2023-07-03	39,858.68	39,858.68	39,519.10	39,604.00	34,476.74	2,339
2023-06-30	39,773.79	39,901.13	39,519.10	39,858.68	34,698.46	3,455
2023-06-29	39,688.89	39,816.24	39,519.10	39,731.34	34,587.60	2,897
2023-06-28	39,858.68	39,901.13	39,646.44	39,901.13	34,300.14	5,440
2023-06-27	39,604.00	39,901.13	39,349.31	39,858.68	34,263.65	3,988
2023-06-26	39,646.44	39,646.44	39,476.65	39,604.00	34,044.71	2,880
2023-06-23	39,604.00	39,688.89	39,476.65	39,646.44	34,081.20	1,956
2023-06-22	39,519.10	39,604.00	39,349.31	39,604.00	34,044.71	2,354
2023-06-21	39,604.00	39,604.00	39,391.76	39,561.55	34,008.23	1,726
2023-06-20	39,561.55	39,604.00	39,434.20	39,604.00	34,044.71	2,517
2023-06-19	39,476.65	39,561.55	39,391.76	39,561.55	34,008.23	2,099
2023-06-16	39,476.65	39,561.55	39,391.76	39,476.65	33,935.25	2,293
2023-06-15	39,646.44	39,646.44	39,137.07	39,476.65	33,935.25	2,835
2023-06-14	39,901.13	39,901.13	39,519.10	39,646.44	34,081.20	2,587
2023-06-13	39,816.24	39,901.13	39,519.10	39,901.13	34,300.14	2,735
2023-06-12	39,561.55	39,646.44	39,476.65	39,519.10	33,971.74	1,624
2023-06-09	39,646.44	39,773.79	39,476.65	39,561.55	34,008.23	5,212
2023-06-08	39,688.89	39,816.24	39,519.10	39,646.44	34,081.20	2,391
2023-06-07	39,731.34	39,816.24	39,646.44	39,688.89	34,117.69	1,944
2023-06-05	40,028.48	40,028.48	39,646.44	39,731.34	34,154.18	1,894
2023-06-02	39,688.89	39,731.34	39,476.65	39,519.10	33,971.74	2,593
2023-06-01	39,646.44	39,901.13	39,519.10	39,731.34	34,154.18	1,574
2023-05-31	39,901.13	39,901.13	39,561.55	39,561.55	34,008.23	1,642
2023-05-30	39,773.79	39,943.58	39,688.89	39,901.13	34,300.14	1,648
2023-05-26	40,113.37	40,155.82	39,688.89	39,773.79	34,190.67	2,236
2023-05-25	40,155.82	40,198.27	39,901.13	40,113.37	34,482.59	983
2023-05-24	40,325.61	40,325.61	40,155.82	40,155.82	34,519.08	373
2023-05-23	40,325.61	40,368.06	40,113.37	40,198.27	34,555.57	850
2023-05-22	40,070.92	40,750.09	39,816.24	40,325.61	34,665.04	2,926
2023-05-19	39,731.34	39,986.03	39,731.34	39,901.13	34,300.14	1,097
2023-05-18	39,688.89	39,901.13	39,604.00	39,858.68	34,263.65	988
2023-05-17	39,434.20	39,688.89	39,434.20	39,688.89	34,117.69	3,094
2023-05-16	39,306.86	39,901.13	39,306.86	39,391.76	33,862.27	4,064
2023-05-15	39,306.86	39,391.76	38,967.28	39,052.17	33,570.35	4,441
2023-05-12	39,519.10	39,519.10	39,306.86	39,306.86	33,789.29	2,435
2023-05-11	39,731.34	39,731.34	39,349.31	39,391.76	33,862.27	3,727
2023-05-10	39,646.44	39,858.68	39,391.76	39,688.89	34,117.69	3,445
2023-05-09	39,773.79	39,773.79	39,264.41	39,773.79	34,190.67	3,733
2023-05-08	39,561.55	39,986.03	39,476.65	39,476.65	33,935.25	4,643
2023-05-04	39,943.58	39,986.03	39,434.20	39,858.68	34,263.65	5,854
2023-05-03	39,901.13	40,113.37	39,901.13	39,943.58	34,336.63	805
2023-05-02	40,070.92	40,155.82	39,901.13	40,028.48	34,409.61	1,443
2023-04-28	40,070.92	40,155.82	39,858.68	40,070.92	34,446.10	1,238
2023-04-27	40,070.92	40,070.92	39,731.34	39,858.68	34,263.65	2,292
2023-04-26	40,750.09	40,919.88	39,986.03	40,070.92	34,446.10	3,895
2023-04-25	40,834.99	41,047.23	40,537.85	40,834.99	35,102.91	1,459
2023-04-24	40,919.88	41,429.26	40,792.54	40,834.99	35,102.91	1,139
2023-04-21	41,471.71	41,471.71	40,877.44	40,919.88	35,175.89	2,537
2023-04-20	41,556.60	41,683.95	41,429.26	41,471.71	35,650.25	1,914
2023-04-19	41,471.71	41,599.05	41,259.47	41,556.60	35,723.23	1,407
2023-04-18	41,174.57	41,301.92	40,962.33	41,217.02	35,431.32	1,370
2023-04-17	41,047.23	41,768.84	40,750.09	41,089.68	35,321.85	1,095
2023-04-14	40,452.96	41,174.57	40,452.96	41,047.23	35,285.36	2,706
2023-04-13	40,452.96	41,132.12	40,240.72	40,452.96	34,774.50	1,900
2023-04-12	40,240.72	40,580.30	40,240.72	40,452.96	34,774.50	1,549
2023-04-11	40,240.72	40,495.40	40,070.92	40,410.51	34,738.02	2,483
2023-04-10	40,495.40	40,495.40	40,113.37	40,240.72	34,592.06	1,211
2023-04-07	40,537.85	40,537.85	40,113.37	40,410.51	34,738.02	686
2023-04-06	40,452.96	40,452.96	40,155.82	40,410.51	34,738.02	1,116

← NewerPage 14 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.