KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	41,514.16	41,641.50	40,834.99	40,834.99	35,102.91	2,485
2023-01-05	41,768.84	42,193.32	41,514.16	41,514.16	35,686.74	1,196
2023-01-04	41,853.74	42,023.53	40,919.88	41,896.19	36,015.15	581
2023-01-03	42,065.98	42,065.98	41,344.36	41,853.74	35,978.66	854
2023-01-02	42,787.60	42,872.49	41,938.64	41,981.08	36,088.13	686
2022-12-29	43,296.97	43,296.97	42,278.22	43,296.97	37,219.30	1,443
2022-12-28	42,872.49	43,551.66	42,448.01	43,296.97	37,219.30	4,370
2022-12-27	43,636.56	43,976.14	43,127.18	43,806.35	35,723.01	4,706
2022-12-26	42,957.39	43,721.45	42,787.60	43,636.56	35,584.55	16,475
2022-12-23	43,466.76	43,466.76	43,042.28	43,042.28	35,099.94	2,714
2022-12-22	43,551.66	43,551.66	42,957.39	43,551.66	35,515.32	2,731
2022-12-21	43,636.56	43,636.56	42,702.70	43,466.76	35,446.09	1,739
2022-12-20	43,296.97	43,296.97	42,872.49	43,212.08	35,238.40	1,840
2022-12-19	43,127.18	43,212.08	42,702.70	43,042.28	35,099.94	1,512
2022-12-16	42,617.80	43,636.56	42,363.12	42,957.39	35,030.71	951
2022-12-15	42,957.39	43,212.08	42,532.91	43,042.28	35,099.94	953
2022-12-14	42,278.22	44,740.21	41,981.08	42,957.39	35,030.71	10,231
2022-12-13	42,702.70	42,702.70	42,023.53	42,193.32	34,407.63	1,745
2022-12-12	42,872.49	43,042.28	42,320.67	42,702.70	34,823.01	803
2022-12-09	43,127.18	43,296.97	42,617.80	42,617.80	34,753.78	1,148
2022-12-08	43,381.87	43,466.76	42,448.01	43,127.18	35,169.17	1,387
2022-12-07	41,853.74	43,551.66	41,853.74	43,042.28	35,099.94	3,976
2022-12-06	42,278.22	42,320.67	41,853.74	41,853.74	34,130.71	1,052
2022-12-05	42,872.49	42,872.49	42,150.88	42,278.22	34,476.86	1,296
2022-12-02	42,957.39	43,042.28	42,617.80	42,872.49	34,961.48	664
2022-12-01	43,296.97	43,296.97	42,532.91	42,957.39	35,030.71	1,021
2022-11-30	41,938.64	43,212.08	41,599.05	43,042.28	35,099.94	3,097
2022-11-29	41,768.84	41,938.64	41,599.05	41,938.64	34,199.94	719
2022-11-28	41,853.74	41,853.74	41,683.95	41,768.84	34,061.48	278
2022-11-25	41,853.74	41,853.74	41,514.16	41,683.95	33,992.25	853
2022-11-24	41,514.16	41,514.16	41,174.57	41,514.16	33,853.79	661
2022-11-23	41,386.81	41,429.26	41,217.02	41,301.92	33,680.71	464
2022-11-22	41,132.12	41,344.36	41,004.78	41,089.68	33,507.63	584
2022-11-21	41,726.40	41,726.40	41,004.78	41,132.12	33,542.25	1,112
2022-11-18	41,981.08	42,065.98	41,599.05	41,683.95	33,992.25	642
2022-11-17	41,556.60	41,981.08	41,259.47	41,981.08	34,234.55	1,601
2022-11-16	41,641.50	41,641.50	41,217.02	41,599.05	33,923.02	600
2022-11-15	40,919.88	41,641.50	40,919.88	41,259.47	33,646.09	1,546
2022-11-14	41,089.68	41,429.26	40,962.33	41,047.23	33,473.02	2,776
2022-11-11	41,047.23	41,089.68	40,877.44	40,962.33	33,403.79	2,870
2022-11-10	40,792.54	40,792.54	40,537.85	40,580.30	33,092.25	735
2022-11-09	40,834.99	40,877.44	40,622.75	40,707.64	33,196.09	1,363
2022-11-08	40,792.54	40,792.54	40,580.30	40,622.75	33,126.86	880
2022-11-07	40,834.99	40,834.99	40,537.85	40,622.75	33,126.86	1,252
2022-11-04	40,580.30	40,834.99	40,452.96	40,834.99	33,299.94	175
2022-11-03	40,452.96	40,665.20	40,410.51	40,665.20	33,161.48	1,238
2022-11-02	40,580.30	40,707.64	40,537.85	40,537.85	33,057.63	951
2022-11-01	40,537.85	40,537.85	40,368.06	40,537.85	33,057.63	436
2022-10-31	40,792.54	40,792.54	40,452.96	40,537.85	33,057.63	691
2022-10-28	40,750.09	40,750.09	40,283.16	40,452.96	32,988.40	348
2022-10-27	40,283.16	40,537.85	40,070.92	40,452.96	32,988.40	947
2022-10-26	40,325.61	40,452.96	40,113.37	40,410.51	32,953.79	2,644
2022-10-25	40,580.30	40,580.30	40,325.61	40,410.51	32,953.79	920
2022-10-24	40,919.88	40,919.88	40,452.96	40,537.85	33,057.63	1,117
2022-10-21	40,665.20	41,047.23	40,537.85	40,665.20	33,161.48	563
2022-10-20	40,622.75	40,665.20	40,580.30	40,665.20	33,161.48	600
2022-10-19	40,537.85	40,877.44	40,537.85	40,622.75	33,126.86	939
2022-10-18	40,707.64	40,707.64	40,452.96	40,537.85	33,057.63	1,910
2022-10-17	40,325.61	40,665.20	40,325.61	40,452.96	32,988.40	1,033
2022-10-14	40,325.61	40,792.54	40,325.61	40,707.64	33,196.09	1,084

← NewerPage 16 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.