KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	46,692.81	46,777.71	45,504.27	45,674.06	36,795.65	2,676
2022-01-14	45,589.17	47,032.40	45,589.17	46,692.81	37,616.37	5,720
2022-01-13	45,758.96	46,183.44	45,504.27	46,098.54	37,137.62	4,501
2022-01-12	45,249.58	45,758.96	45,079.79	45,589.17	36,727.26	118,614
2022-01-11	45,674.06	45,674.06	44,740.21	45,249.58	36,453.68	2,347
2022-01-10	45,589.17	45,843.85	44,910.00	45,164.69	36,385.29	1,750
2022-01-07	45,419.37	45,843.85	44,910.00	45,504.27	36,658.86	2,935
2022-01-06	45,504.27	45,758.96	44,825.10	45,419.37	36,590.47	3,057
2022-01-05	45,079.79	45,589.17	44,740.21	45,504.27	36,658.86	3,890
2022-01-04	45,249.58	45,249.58	44,740.21	45,079.79	36,316.90	2,355
2022-01-03	45,504.27	45,589.17	44,994.89	45,249.58	36,453.68	1,566
2021-12-30	45,674.06	45,674.06	45,079.79	45,504.27	36,658.86	3,007
2021-12-29	45,589.17	46,013.65	45,164.69	45,589.17	36,727.26	8,909
2021-12-28	46,523.02	46,947.50	45,589.17	46,777.71	35,872.13	10,188
2021-12-27	46,862.61	46,947.50	43,891.24	46,438.13	35,611.72	12,299
2021-12-24	46,523.02	46,862.61	46,353.23	46,607.92	35,741.93	4,737
2021-12-23	46,692.81	46,947.50	46,098.54	46,607.92	35,741.93	5,406
2021-12-22	46,353.23	46,862.61	45,928.75	46,692.81	35,807.03	3,668
2021-12-21	46,607.92	46,607.92	46,013.65	46,438.13	35,611.72	1,601
2021-12-20	47,202.19	47,202.19	46,183.44	46,607.92	35,741.93	2,840
2021-12-17	46,947.50	47,117.29	46,777.71	47,117.29	36,132.55	2,535
2021-12-16	47,032.40	47,117.29	46,523.02	46,862.61	35,937.24	1,287
2021-12-15	46,438.13	46,862.61	46,013.65	46,862.61	35,937.24	2,799
2021-12-14	46,268.33	46,268.33	45,928.75	46,268.33	35,481.51	2,019
2021-12-13	46,098.54	46,438.13	45,674.06	46,013.65	35,286.20	3,761
2021-12-10	46,777.71	46,947.50	45,674.06	46,098.54	35,351.30	15,096
2021-12-09	46,777.71	46,862.61	46,523.02	46,862.61	35,937.24	2,768
2021-12-08	46,692.81	46,947.50	46,268.33	46,777.71	35,872.13	2,964
2021-12-07	46,607.92	46,692.81	46,268.33	46,692.81	35,807.03	1,432
2021-12-06	46,438.13	46,692.81	46,098.54	46,607.92	35,741.93	1,038
2021-12-03	45,758.96	47,202.19	45,419.37	46,438.13	35,611.72	3,117
2021-12-02	45,164.69	46,098.54	44,655.31	45,843.85	35,155.99	3,255
2021-12-01	44,315.73	45,334.48	44,145.93	45,079.79	34,570.06	2,065
2021-11-30	45,843.85	45,928.75	44,145.93	44,145.93	33,853.92	7,625
2021-11-29	45,334.48	45,928.75	45,079.79	45,928.75	35,221.10	6,482
2021-11-26	46,183.44	46,523.02	45,504.27	46,268.33	35,481.51	7,027
2021-11-25	46,438.13	46,692.81	45,928.75	46,438.13	35,611.72	4,334
2021-11-24	46,353.23	46,692.81	46,353.23	46,438.13	35,611.72	1,507
2021-11-23	46,268.33	46,607.92	46,098.54	46,353.23	35,546.61	3,117
2021-11-22	46,523.02	46,777.71	46,098.54	46,268.33	35,481.51	7,846
2021-11-19	47,202.19	47,202.19	46,692.81	46,692.81	35,807.03	4,414
2021-11-18	47,287.09	47,541.77	46,947.50	46,947.50	36,002.34	3,363
2021-11-17	47,456.88	47,881.36	46,862.61	47,626.67	36,523.17	51,083
2021-11-16	48,305.84	48,390.73	47,541.77	47,541.77	36,458.07	10,679
2021-11-15	48,305.84	48,730.32	47,711.57	48,645.42	37,304.41	4,017
2021-11-12	48,220.94	48,815.21	47,796.46	48,305.84	37,044.00	5,483
2021-11-11	48,475.63	48,645.42	47,541.77	48,475.63	37,174.21	5,405
2021-11-10	49,494.38	49,494.38	48,560.53	48,985.01	37,564.83	5,030
2021-11-09	49,664.17	49,749.07	49,154.80	49,664.17	38,085.66	3,516
2021-11-08	49,664.17	49,664.17	49,069.90	49,664.17	38,085.66	1,851
2021-11-05	49,579.28	49,664.17	49,239.69	49,664.17	38,085.66	4,688
2021-11-04	49,833.97	50,088.65	49,409.49	49,833.97	38,215.87	3,765
2021-11-03	49,833.97	49,918.86	49,324.59	49,833.97	38,215.87	3,383
2021-11-02	49,494.38	49,833.97	49,409.49	49,833.97	38,215.87	2,167
2021-11-01	49,154.80	49,664.17	48,730.32	49,409.49	37,890.35	2,461
2021-10-29	49,494.38	49,833.97	48,900.11	48,985.01	37,564.83	4,919
2021-10-28	49,918.86	50,003.76	49,494.38	49,494.38	37,955.45	1,426
2021-10-27	50,088.65	50,088.65	49,579.28	49,749.07	38,150.76	1,976
2021-10-26	49,579.28	50,173.55	49,409.49	50,088.65	38,411.18	5,035
2021-10-25	50,003.76	50,003.76	49,409.49	49,579.28	38,020.55	3,933

← NewerPage 20 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.