KPX Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 50,700.00 | 51,100.00 | 50,300.00 | 50,700.00 | 49,675.76 | 4,246 |
| 2026-07-15 | 50,700.00 | 50,800.00 | 50,300.00 | 50,700.00 | 49,675.76 | 3,556 |
| 2026-07-14 | 50,100.00 | 50,500.00 | 49,700.00 | 50,500.00 | 49,479.80 | 3,534 |
| 2026-07-13 | 50,600.00 | 50,700.00 | 49,650.00 | 50,300.00 | 49,283.84 | 4,209 |
| 2026-07-10 | 50,300.00 | 51,000.00 | 50,200.00 | 50,700.00 | 49,675.76 | 1,289 |
| 2026-07-09 | 51,200.00 | 51,200.00 | 50,000.00 | 50,300.00 | 49,283.84 | 2,453 |
| 2026-07-08 | 50,600.00 | 51,400.00 | 50,100.00 | 51,000.00 | 49,969.70 | 5,113 |
| 2026-07-07 | 51,200.00 | 51,500.00 | 50,400.00 | 51,100.00 | 50,067.68 | 4,292 |
| 2026-07-06 | 49,750.00 | 51,100.00 | 49,700.00 | 50,800.00 | 49,773.74 | 6,710 |
| 2026-07-03 | 49,150.00 | 49,450.00 | 48,500.00 | 49,450.00 | 48,451.01 | 5,341 |
| 2026-07-02 | 49,050.00 | 49,750.00 | 48,100.00 | 49,100.00 | 48,108.08 | 4,036 |
| 2026-07-01 | 48,350.00 | 49,150.00 | 48,350.00 | 48,650.00 | 47,667.17 | 2,802 |
| 2026-06-30 | 48,600.00 | 48,800.00 | 48,000.00 | 48,150.00 | 47,177.27 | 2,048 |
| 2026-06-29 | 47,800.00 | 48,800.00 | 47,400.00 | 48,150.00 | 47,177.27 | 5,211 |
| 2026-06-26 | 48,800.00 | 48,800.00 | 47,050.00 | 47,700.00 | 46,736.36 | 13,383 |
| 2026-06-25 | 48,600.00 | 49,200.00 | 48,600.00 | 48,900.00 | 47,912.12 | 2,647 |
| 2026-06-24 | 48,650.00 | 48,650.00 | 48,200.00 | 48,600.00 | 47,618.18 | 4,498 |
| 2026-06-23 | 49,450.00 | 49,600.00 | 48,550.00 | 48,650.00 | 47,667.17 | 9,147 |
| 2026-06-22 | 49,950.00 | 50,600.00 | 49,100.00 | 49,200.00 | 48,206.06 | 3,607 |
| 2026-06-19 | 50,700.00 | 51,000.00 | 49,700.00 | 49,950.00 | 48,940.91 | 3,585 |
| 2026-06-18 | 51,300.00 | 51,600.00 | 50,500.00 | 51,000.00 | 49,969.70 | 3,180 |
| 2026-06-17 | 51,100.00 | 51,700.00 | 51,000.00 | 51,300.00 | 50,263.64 | 3,338 |
| 2026-06-16 | 51,100.00 | 53,000.00 | 50,600.00 | 51,300.00 | 50,263.64 | 2,881 |
| 2026-06-15 | 51,300.00 | 51,400.00 | 50,600.00 | 50,700.00 | 49,675.76 | 3,590 |
| 2026-06-12 | 51,000.00 | 51,200.00 | 50,100.00 | 50,600.00 | 49,577.78 | 4,006 |
| 2026-06-11 | 49,500.00 | 50,000.00 | 49,100.00 | 50,000.00 | 48,989.90 | 1,922 |
| 2026-06-10 | 49,750.00 | 50,000.00 | 48,600.00 | 49,500.00 | 48,500.00 | 2,819 |
| 2026-06-09 | 48,850.00 | 49,750.00 | 48,150.00 | 49,750.00 | 48,744.95 | 5,600 |
| 2026-06-08 | 48,800.00 | 49,100.00 | 47,250.00 | 47,500.00 | 46,540.40 | 9,371 |
| 2026-06-05 | 49,600.00 | 49,800.00 | 48,700.00 | 49,200.00 | 48,206.06 | 4,604 |
| 2026-06-04 | 49,550.00 | 49,900.00 | 49,200.00 | 49,600.00 | 48,597.98 | 4,078 |
| 2026-06-02 | 49,600.00 | 49,700.00 | 48,600.00 | 49,650.00 | 48,646.97 | 3,626 |
| 2026-06-01 | 49,950.00 | 49,950.00 | 48,850.00 | 49,600.00 | 48,597.98 | 8,418 |
| 2026-05-29 | 50,300.00 | 50,700.00 | 49,450.00 | 49,900.00 | 48,891.92 | 9,971 |
| 2026-05-28 | 51,500.00 | 51,500.00 | 49,350.00 | 50,700.00 | 49,675.76 | 9,975 |
| 2026-05-27 | 52,000.00 | 52,500.00 | 50,600.00 | 50,700.00 | 49,675.76 | 8,375 |
| 2026-05-26 | 52,100.00 | 53,000.00 | 51,900.00 | 52,000.00 | 50,949.49 | 3,139 |
| 2026-05-22 | 50,900.00 | 52,600.00 | 50,900.00 | 51,700.00 | 50,655.56 | 3,239 |
| 2026-05-21 | 50,900.00 | 51,800.00 | 50,900.00 | 51,200.00 | 50,165.66 | 3,171 |
| 2026-05-20 | 51,800.00 | 52,200.00 | 50,300.00 | 50,600.00 | 49,577.78 | 4,783 |
| 2026-05-19 | 52,600.00 | 52,800.00 | 50,800.00 | 51,700.00 | 50,655.56 | 9,442 |
| 2026-05-18 | 52,500.00 | 52,600.00 | 50,900.00 | 52,600.00 | 51,537.37 | 4,539 |
| 2026-05-15 | 52,500.00 | 52,800.00 | 51,000.00 | 51,900.00 | 50,851.52 | 5,742 |
| 2026-05-14 | 51,200.00 | 52,200.00 | 50,700.00 | 52,000.00 | 50,949.49 | 3,842 |
| 2026-05-13 | 52,000.00 | 52,200.00 | 50,500.00 | 51,200.00 | 50,165.66 | 8,054 |
| 2026-05-12 | 53,400.00 | 53,500.00 | 51,200.00 | 52,000.00 | 50,949.49 | 8,357 |
| 2026-05-11 | 54,000.00 | 54,500.00 | 52,800.00 | 53,300.00 | 52,223.23 | 5,430 |
| 2026-05-08 | 54,400.00 | 54,700.00 | 53,200.00 | 53,500.00 | 52,419.19 | 2,836 |
| 2026-05-07 | 54,100.00 | 54,900.00 | 53,500.00 | 54,400.00 | 53,301.01 | 5,104 |
| 2026-05-06 | 54,700.00 | 55,800.00 | 54,000.00 | 54,000.00 | 52,909.09 | 14,030 |
| 2026-05-04 | 54,200.00 | 55,000.00 | 53,500.00 | 54,100.00 | 53,007.07 | 3,807 |
| 2026-04-30 | 53,800.00 | 57,000.00 | 53,200.00 | 54,200.00 | 53,105.05 | 8,642 |
| 2026-04-29 | 52,900.00 | 55,100.00 | 52,600.00 | 53,800.00 | 52,713.13 | 16,931 |
| 2026-04-28 | 53,200.00 | 53,400.00 | 52,500.00 | 52,900.00 | 51,831.31 | 2,739 |
| 2026-04-27 | 52,400.00 | 53,100.00 | 52,300.00 | 52,900.00 | 51,831.31 | 4,541 |
| 2026-04-24 | 52,000.00 | 52,200.00 | 51,500.00 | 52,100.00 | 51,047.47 | 3,395 |
| 2026-04-23 | 52,000.00 | 52,300.00 | 51,400.00 | 51,800.00 | 50,753.54 | 3,514 |
| 2026-04-22 | 52,300.00 | 52,600.00 | 51,600.00 | 52,000.00 | 50,949.49 | 4,002 |
| 2026-04-21 | 52,300.00 | 52,600.00 | 52,100.00 | 52,300.00 | 51,243.43 | 2,497 |
| 2026-04-20 | 52,300.00 | 52,500.00 | 51,800.00 | 52,300.00 | 51,243.43 | 2,230 |
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.