KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	40,962.33	40,962.33	40,198.27	40,283.16	32,849.94	589
2022-10-12	40,792.54	41,089.68	40,622.75	41,089.68	33,507.63	331
2022-10-11	41,641.50	41,641.50	40,750.09	40,877.44	33,334.56	1,283
2022-10-07	40,919.88	41,768.84	40,707.64	41,726.40	34,026.86	2,152
2022-10-06	40,877.44	40,962.33	40,792.54	40,834.99	33,299.94	484
2022-10-05	41,174.57	41,174.57	40,665.20	40,792.54	33,265.32	1,220
2022-10-04	41,429.26	41,556.60	41,047.23	41,132.12	33,542.25	1,985
2022-09-30	40,750.09	41,301.92	40,665.20	41,259.47	33,646.09	1,187
2022-09-29	40,622.75	41,259.47	40,622.75	40,919.88	33,369.17	2,174
2022-09-28	39,943.58	40,537.85	39,943.58	40,325.61	32,884.56	3,477
2022-09-27	40,707.64	40,707.64	39,901.13	39,901.13	32,538.40	3,614
2022-09-26	40,962.33	40,962.33	40,495.40	40,537.85	33,057.63	5,846
2022-09-23	41,471.71	41,471.71	40,919.88	40,962.33	33,403.79	1,923
2022-09-22	41,259.47	41,344.36	41,089.68	41,259.47	33,646.09	2,373
2022-09-21	41,641.50	41,811.29	41,259.47	41,259.47	33,646.09	2,107
2022-09-20	41,301.92	41,386.81	41,259.47	41,259.47	33,646.09	752
2022-09-19	41,981.08	42,023.53	41,132.12	41,132.12	33,542.25	2,298
2022-09-16	42,023.53	42,108.43	41,853.74	41,981.08	34,234.55	1,238
2022-09-15	41,386.81	42,065.98	41,174.57	42,023.53	34,269.17	1,461
2022-09-14	41,811.29	41,811.29	41,174.57	41,301.92	33,680.71	2,021
2022-09-13	41,811.29	41,853.74	41,683.95	41,853.74	34,130.71	1,139
2022-09-08	41,217.02	41,811.29	40,919.88	41,811.29	34,096.09	1,196
2022-09-07	41,599.05	41,938.64	40,834.99	40,834.99	33,299.94	4,309
2022-09-06	41,386.81	41,853.74	41,047.23	41,514.16	33,853.79	3,627
2022-09-05	41,471.71	41,641.50	41,089.68	41,386.81	33,749.94	5,389
2022-09-02	41,768.84	41,938.64	41,259.47	41,471.71	33,819.17	1,972
2022-09-01	41,896.19	42,065.98	41,556.60	41,683.95	33,992.25	1,322
2022-08-31	42,150.88	42,320.67	41,896.19	41,896.19	34,165.32	1,821
2022-08-30	41,981.08	42,532.91	41,811.29	42,363.12	34,546.09	779
2022-08-29	41,896.19	42,065.98	41,768.84	42,023.53	34,269.17	522
2022-08-26	42,150.88	42,702.70	41,938.64	42,235.77	34,442.25	2,693
2022-08-25	42,193.32	42,320.67	41,853.74	42,150.88	34,373.01	2,015
2022-08-24	41,683.95	42,193.32	41,599.05	42,193.32	34,407.63	756
2022-08-23	41,938.64	42,193.32	41,556.60	41,599.05	33,923.02	1,582
2022-08-22	42,108.43	42,448.01	41,641.50	42,193.32	34,407.63	1,671
2022-08-19	42,702.70	42,787.60	42,193.32	42,193.32	34,407.63	2,806
2022-08-18	43,127.18	43,127.18	42,617.80	42,957.39	35,030.71	1,264
2022-08-17	43,891.24	43,891.24	42,702.70	43,296.97	35,307.63	3,540
2022-08-16	44,061.04	44,145.93	43,466.76	44,061.04	35,930.70	1,366
2022-08-12	43,806.35	44,061.04	43,636.56	43,891.24	35,792.24	3,111
2022-08-11	43,466.76	43,721.45	43,381.87	43,636.56	35,584.55	1,128
2022-08-10	43,721.45	43,721.45	43,381.87	43,636.56	35,584.55	538
2022-08-09	43,042.28	43,806.35	42,872.49	43,721.45	35,653.78	2,063
2022-08-08	43,551.66	43,721.45	43,042.28	43,551.66	35,515.32	1,974
2022-08-05	43,466.76	43,721.45	42,957.39	43,551.66	35,515.32	1,213
2022-08-04	43,042.28	43,721.45	42,617.80	43,466.76	35,446.09	2,417
2022-08-03	43,721.45	43,806.35	42,787.60	43,212.08	35,238.40	1,966
2022-08-02	42,278.22	43,721.45	42,065.98	43,466.76	35,446.09	8,857
2022-08-01	42,023.53	42,235.77	41,768.84	42,235.77	34,442.25	3,710
2022-07-29	41,599.05	42,023.53	41,556.60	41,853.74	34,130.71	1,398
2022-07-28	41,726.40	41,853.74	41,259.47	41,556.60	33,888.40	1,106
2022-07-27	41,004.78	41,514.16	41,004.78	41,514.16	33,853.79	968
2022-07-26	41,174.57	41,217.02	40,877.44	41,174.57	33,576.86	725
2022-07-25	41,726.40	41,726.40	41,217.02	41,217.02	33,611.48	1,835
2022-07-22	42,150.88	42,150.88	41,259.47	41,811.29	34,096.09	2,347
2022-07-21	41,514.16	42,108.43	41,217.02	42,023.53	34,269.17	2,453
2022-07-20	41,004.78	41,514.16	40,919.88	41,344.36	33,715.32	1,546
2022-07-19	40,537.85	41,004.78	40,537.85	40,919.88	33,369.17	509
2022-07-18	40,537.85	40,962.33	40,537.85	40,877.44	33,334.56	775
2022-07-15	40,877.44	41,047.23	40,028.48	40,452.96	32,988.40	4,144

← NewerPage 17 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.