KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	40,325.61	40,580.30	40,283.16	40,325.61	34,665.04	656
2023-04-04	40,240.72	40,750.09	40,198.27	40,283.16	34,628.55	654
2023-04-03	40,410.51	40,452.96	40,240.72	40,240.72	34,592.06	1,040
2023-03-31	40,368.06	40,537.85	40,198.27	40,283.16	34,628.55	657
2023-03-30	40,410.51	40,410.51	40,028.48	40,368.06	34,701.53	1,213
2023-03-29	40,368.06	40,495.40	39,943.58	40,410.51	34,738.02	1,268
2023-03-28	40,368.06	40,495.40	39,773.79	40,240.72	34,592.06	1,328
2023-03-27	40,155.82	40,325.61	39,943.58	40,325.61	34,665.04	1,229
2023-03-24	39,858.68	40,240.72	39,646.44	40,155.82	34,519.08	1,268
2023-03-23	39,901.13	40,113.37	39,604.00	39,604.00	34,044.71	955
2023-03-22	40,070.92	40,410.51	39,816.24	39,901.13	34,300.14	1,307
2023-03-21	40,240.72	40,240.72	39,731.34	39,986.03	34,373.12	1,202
2023-03-20	40,070.92	40,410.51	39,858.68	39,901.13	34,300.14	1,770
2023-03-17	40,070.92	40,537.85	40,028.48	40,070.92	34,446.10	2,661
2023-03-16	40,325.61	40,410.51	40,028.48	40,028.48	34,409.61	1,843
2023-03-15	40,240.72	40,368.06	40,198.27	40,198.27	34,555.57	423
2023-03-14	40,665.20	40,750.09	40,070.92	40,070.92	34,446.10	2,066
2023-03-13	41,047.23	41,047.23	40,622.75	40,665.20	34,956.95	2,073
2023-03-10	41,726.40	41,726.40	41,217.02	41,217.02	35,431.32	370
2023-03-09	41,726.40	41,811.29	41,259.47	41,726.40	35,869.19	866
2023-03-08	41,768.84	41,768.84	41,386.81	41,726.40	35,869.19	502
2023-03-07	41,344.36	41,768.84	41,174.57	41,768.84	35,905.68	721
2023-03-06	41,386.81	41,386.81	41,089.68	41,344.36	35,540.78	1,676
2023-03-03	41,514.16	41,556.60	41,217.02	41,301.92	35,504.29	1,141
2023-03-02	41,599.05	41,599.05	41,259.47	41,599.05	35,759.72	1,193
2023-02-28	42,193.32	42,193.32	41,174.57	41,683.95	35,832.70	3,004
2023-02-27	42,023.53	42,405.56	41,811.29	42,023.53	36,124.62	1,033
2023-02-24	42,065.98	42,278.22	41,811.29	42,023.53	36,124.62	1,154
2023-02-23	41,768.84	42,065.98	41,641.50	41,811.29	35,942.17	1,031
2023-02-22	41,768.84	41,811.29	41,641.50	41,768.84	35,905.68	740
2023-02-21	41,853.74	42,320.67	41,768.84	41,768.84	35,905.68	1,368
2023-02-20	41,896.19	41,938.64	41,471.71	41,853.74	35,978.66	950
2023-02-17	41,514.16	41,938.64	41,386.81	41,938.64	36,051.64	788
2023-02-16	41,429.26	42,023.53	41,429.26	41,471.71	35,650.25	789
2023-02-15	41,938.64	42,363.12	41,217.02	41,344.36	35,540.78	1,105
2023-02-14	41,683.95	42,532.91	41,683.95	42,065.98	36,161.11	2,182
2023-02-13	41,514.16	41,768.84	41,429.26	41,683.95	35,832.70	861
2023-02-10	41,556.60	41,683.95	41,429.26	41,514.16	35,686.74	869
2023-02-09	41,726.40	41,811.29	41,471.71	41,556.60	35,723.23	960
2023-02-08	41,768.84	41,853.74	41,599.05	41,726.40	35,869.19	912
2023-02-07	42,065.98	42,108.43	41,683.95	41,726.40	35,869.19	1,079
2023-02-06	42,150.88	42,150.88	41,683.95	42,108.43	36,197.60	1,371
2023-02-03	42,065.98	42,150.88	41,811.29	42,150.88	36,234.09	1,511
2023-02-02	42,150.88	42,405.56	41,811.29	42,193.32	36,270.57	959
2023-02-01	42,108.43	42,278.22	41,896.19	42,150.88	36,234.09	1,348
2023-01-31	41,768.84	42,957.39	41,599.05	41,896.19	36,015.15	839
2023-01-30	42,235.77	42,448.01	41,556.60	41,768.84	35,905.68	1,888
2023-01-27	41,641.50	41,981.08	41,641.50	41,938.64	36,051.64	1,629
2023-01-26	41,683.95	41,853.74	41,344.36	41,599.05	35,759.72	1,017
2023-01-25	41,471.71	42,193.32	41,471.71	41,471.71	35,650.25	1,301
2023-01-20	41,344.36	41,471.71	41,301.92	41,471.71	35,650.25	759
2023-01-19	41,896.19	41,896.19	41,344.36	41,386.81	35,577.27	1,412
2023-01-18	41,429.26	41,853.74	41,259.47	41,556.60	35,723.23	543
2023-01-17	41,938.64	42,532.91	41,259.47	41,599.05	35,759.72	757
2023-01-16	41,471.71	43,127.18	41,259.47	42,065.98	36,161.11	2,093
2023-01-13	41,259.47	41,514.16	41,132.12	41,471.71	35,650.25	1,048
2023-01-12	41,217.02	41,386.81	41,089.68	41,217.02	35,431.32	387
2023-01-11	41,217.02	41,514.16	41,004.78	41,174.57	35,394.83	1,051
2023-01-10	41,599.05	41,726.40	40,919.88	41,132.12	35,358.34	954
2023-01-09	41,047.23	41,683.95	40,962.33	41,683.95	35,832.70	814

← NewerPage 15 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.