KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	40,495.40	40,919.88	40,325.61	40,877.44	33,334.56	1,169
2022-07-13	40,495.40	40,537.85	40,325.61	40,495.40	33,023.02	1,166
2022-07-12	40,919.88	40,919.88	40,155.82	40,452.96	32,988.40	1,040
2022-07-11	40,707.64	40,877.44	40,452.96	40,750.09	33,230.71	623
2022-07-08	40,707.64	40,750.09	40,452.96	40,707.64	33,196.09	1,060
2022-07-07	40,792.54	41,089.68	40,283.16	40,495.40	33,023.02	2,112
2022-07-06	41,259.47	41,259.47	40,495.40	40,665.20	33,161.48	904
2022-07-05	40,537.85	41,174.57	40,410.51	40,919.88	33,369.17	1,161
2022-07-04	41,089.68	41,089.68	40,283.16	40,325.61	32,884.56	1,894
2022-07-01	40,792.54	41,089.68	40,707.64	40,707.64	33,196.09	1,498
2022-06-30	40,792.54	40,919.88	40,665.20	40,877.44	33,334.56	1,734
2022-06-29	41,174.57	41,259.47	40,750.09	40,792.54	33,265.32	2,237
2022-06-28	41,132.12	41,514.16	41,089.68	41,344.36	33,307.59	797
2022-06-27	40,877.44	41,599.05	40,877.44	41,132.12	33,136.60	1,859
2022-06-24	40,665.20	41,174.57	40,622.75	40,792.54	32,863.03	1,896
2022-06-23	41,174.57	41,641.50	40,622.75	40,665.20	32,760.44	4,194
2022-06-22	41,896.19	42,193.32	41,217.02	41,217.02	33,205.00	1,908
2022-06-21	41,938.64	42,235.77	41,811.29	41,896.19	33,752.14	3,089
2022-06-20	42,363.12	42,532.91	41,386.81	41,938.64	33,786.34	3,135
2022-06-17	41,938.64	42,448.01	41,556.60	42,363.12	34,128.31	3,569
2022-06-16	42,702.70	43,551.66	42,278.22	42,278.22	34,059.91	1,851
2022-06-15	43,891.24	43,891.24	42,363.12	42,448.01	34,196.70	2,939
2022-06-14	43,042.28	43,891.24	42,872.49	43,891.24	35,359.39	3,008
2022-06-13	44,740.21	44,740.21	43,381.87	43,976.14	35,427.78	1,834
2022-06-10	44,825.10	44,825.10	44,230.83	44,825.10	36,111.72	743
2022-06-09	44,910.00	44,910.00	44,230.83	44,825.10	36,111.72	748
2022-06-08	44,570.41	44,655.31	44,315.73	44,655.31	35,974.93	201
2022-06-07	44,655.31	44,655.31	44,315.73	44,570.41	35,906.54	590
2022-06-03	44,655.31	44,825.10	44,315.73	44,655.31	35,974.93	1,935
2022-06-02	44,400.62	44,655.31	44,315.73	44,570.41	35,906.54	1,916
2022-05-31	43,806.35	44,315.73	43,721.45	44,315.73	35,701.36	1,967
2022-05-30	43,721.45	44,061.04	43,636.56	43,636.56	35,154.21	2,041
2022-05-27	43,381.87	43,806.35	43,381.87	43,721.45	35,222.60	834
2022-05-26	43,381.87	43,721.45	43,212.08	43,381.87	34,949.03	1,632
2022-05-25	43,381.87	44,315.73	43,212.08	43,381.87	34,949.03	1,819
2022-05-24	43,551.66	43,636.56	43,381.87	43,466.76	35,017.42	1,054
2022-05-23	43,806.35	43,891.24	43,466.76	43,636.56	35,154.21	1,171
2022-05-20	43,551.66	43,976.14	43,466.76	43,891.24	35,359.39	1,908
2022-05-19	43,296.97	43,891.24	43,127.18	43,466.76	35,017.42	1,358
2022-05-18	43,976.14	44,230.83	43,466.76	43,891.24	35,359.39	1,470
2022-05-17	43,381.87	43,976.14	43,212.08	43,976.14	35,427.78	1,239
2022-05-16	44,315.73	44,570.41	43,296.97	43,381.87	34,949.03	3,236
2022-05-13	43,636.56	44,145.93	43,381.87	44,145.93	35,564.57	1,337
2022-05-12	44,145.93	44,145.93	43,296.97	43,721.45	35,222.60	1,570
2022-05-11	44,315.73	44,315.73	43,806.35	44,145.93	35,564.57	1,837
2022-05-10	44,230.83	44,400.62	43,381.87	44,315.73	35,701.36	3,480
2022-05-09	45,504.27	45,504.27	44,230.83	44,315.73	35,701.36	4,099
2022-05-06	45,164.69	45,674.06	45,164.69	45,589.17	36,727.26	1,889
2022-05-04	46,013.65	46,098.54	45,419.37	45,928.75	37,000.83	2,398
2022-05-03	45,674.06	46,098.54	45,504.27	46,013.65	37,069.22	2,777
2022-05-02	46,098.54	46,183.44	45,589.17	45,674.06	36,795.65	1,703
2022-04-29	45,674.06	46,268.33	45,334.48	46,268.33	37,274.40	2,370
2022-04-28	45,419.37	45,758.96	45,249.58	45,674.06	36,795.65	4,127
2022-04-27	45,249.58	45,674.06	44,655.31	45,419.37	36,590.47	3,981
2022-04-26	45,589.17	45,843.85	45,249.58	45,674.06	36,795.65	1,102
2022-04-25	45,589.17	45,589.17	45,164.69	45,589.17	36,727.26	1,210
2022-04-22	45,758.96	46,013.65	45,164.69	45,928.75	37,000.83	3,932
2022-04-21	46,183.44	46,353.23	45,674.06	46,013.65	37,069.22	3,783
2022-04-20	46,183.44	46,438.13	45,758.96	45,843.85	36,932.44	3,566
2022-04-19	45,843.85	46,268.33	45,419.37	45,928.75	37,000.83	3,591

← NewerPage 18 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.