KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-18	45,249.58	45,928.75	45,079.79	45,843.85	36,932.44	1,088
2022-04-15	45,674.06	46,013.65	45,164.69	45,249.58	36,453.68	1,671
2022-04-14	45,843.85	46,183.44	45,419.37	45,589.17	36,727.26	1,828
2022-04-13	46,013.65	46,183.44	45,674.06	45,843.85	36,932.44	2,478
2022-04-12	45,758.96	46,098.54	45,249.58	46,098.54	37,137.62	2,588
2022-04-11	46,183.44	46,183.44	45,758.96	46,183.44	37,206.01	1,722
2022-04-08	46,268.33	46,268.33	45,589.17	46,183.44	37,206.01	2,039
2022-04-07	46,353.23	46,353.23	45,504.27	46,183.44	37,206.01	1,972
2022-04-06	46,353.23	46,607.92	45,928.75	46,353.23	37,342.80	1,409
2022-04-05	46,353.23	46,353.23	45,843.85	46,268.33	37,274.40	1,919
2022-04-04	45,504.27	46,523.02	45,504.27	45,843.85	36,932.44	2,001
2022-04-01	46,013.65	46,523.02	45,419.37	46,098.54	37,137.62	2,182
2022-03-31	46,098.54	46,183.44	45,843.85	46,013.65	37,069.22	1,091
2022-03-30	46,438.13	46,438.13	45,843.85	46,098.54	37,137.62	1,180
2022-03-29	45,928.75	46,523.02	45,589.17	46,353.23	37,342.80	2,530
2022-03-28	46,183.44	46,268.33	45,843.85	45,843.85	36,932.44	2,389
2022-03-25	45,419.37	46,268.33	45,249.58	46,098.54	37,137.62	3,784
2022-03-24	45,504.27	45,504.27	45,249.58	45,419.37	36,590.47	1,746
2022-03-23	45,504.27	45,504.27	45,334.48	45,419.37	36,590.47	1,175
2022-03-22	45,249.58	45,334.48	44,994.89	45,334.48	36,522.08	1,247
2022-03-21	45,249.58	45,419.37	44,825.10	45,249.58	36,453.68	2,025
2022-03-18	45,419.37	45,419.37	44,994.89	45,249.58	36,453.68	1,341
2022-03-17	45,419.37	45,419.37	44,994.89	45,164.69	36,385.29	1,033
2022-03-16	45,419.37	45,419.37	44,400.62	44,994.89	36,248.50	838
2022-03-15	45,334.48	45,334.48	44,910.00	44,994.89	36,248.50	426
2022-03-14	45,504.27	45,674.06	45,164.69	45,334.48	36,522.08	909
2022-03-11	45,419.37	45,419.37	44,825.10	45,334.48	36,522.08	1,156
2022-03-10	44,825.10	45,334.48	44,740.21	45,164.69	36,385.29	1,005
2022-03-08	44,315.73	44,994.89	44,315.73	44,825.10	36,111.72	845
2022-03-07	45,334.48	45,334.48	44,145.93	44,315.73	35,701.36	1,986
2022-03-04	44,994.89	45,419.37	44,570.41	45,334.48	36,522.08	1,733
2022-03-03	44,910.00	45,334.48	44,570.41	44,994.89	36,248.50	1,621
2022-03-02	44,485.52	45,079.79	44,485.52	44,910.00	36,180.11	1,430
2022-02-28	44,655.31	45,249.58	44,570.41	44,910.00	36,180.11	1,166
2022-02-25	44,485.52	45,249.58	44,485.52	44,825.10	36,111.72	1,480
2022-02-24	45,079.79	45,079.79	44,145.93	44,910.00	36,180.11	2,287
2022-02-23	44,145.93	45,164.69	43,891.24	45,079.79	36,316.90	3,171
2022-02-22	44,485.52	44,485.52	43,636.56	44,315.73	35,701.36	1,839
2022-02-21	44,145.93	44,485.52	43,551.66	44,485.52	35,838.14	1,663
2022-02-18	43,721.45	44,230.83	43,381.87	44,145.93	35,564.57	988
2022-02-17	43,551.66	43,806.35	43,127.18	43,806.35	35,290.99	2,350
2022-02-16	43,466.76	43,891.24	43,296.97	43,466.76	35,017.42	852
2022-02-15	43,296.97	44,061.04	42,957.39	43,296.97	34,880.63	1,351
2022-02-14	43,212.08	43,636.56	42,957.39	43,127.18	34,743.85	1,861
2022-02-11	44,230.83	44,400.62	43,891.24	43,976.14	35,427.78	1,095
2022-02-10	44,315.73	44,400.62	43,891.24	44,315.73	35,701.36	1,103
2022-02-09	44,230.83	44,400.62	43,976.14	44,315.73	35,701.36	1,121
2022-02-08	44,061.04	44,230.83	43,806.35	44,061.04	35,496.17	1,602
2022-02-07	43,806.35	43,891.24	43,381.87	43,891.24	35,359.39	1,360
2022-02-04	42,957.39	43,636.56	42,957.39	43,636.56	35,154.21	2,066
2022-02-03	43,212.08	43,551.66	42,872.49	43,466.76	35,017.42	1,888
2022-01-28	42,702.70	42,872.49	42,065.98	42,872.49	34,538.67	3,569
2022-01-27	43,636.56	43,636.56	42,363.12	42,363.12	34,128.31	4,046
2022-01-26	42,872.49	43,466.76	42,872.49	42,957.39	34,607.06	2,975
2022-01-25	43,891.24	44,145.93	42,957.39	42,957.39	34,607.06	4,828
2022-01-24	44,570.41	44,825.10	43,976.14	44,145.93	35,564.57	3,133
2022-01-21	44,570.41	44,825.10	44,315.73	44,655.31	35,974.93	1,992
2022-01-20	44,825.10	45,758.96	44,400.62	44,825.10	36,111.72	1,886
2022-01-19	44,994.89	45,079.79	44,315.73	44,910.00	36,180.11	5,407
2022-01-18	45,674.06	45,674.06	44,994.89	45,079.79	36,316.90	2,694

← NewerPage 19 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.