KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	52,000.00	52,400.00	51,700.00	52,300.00	51,243.43	2,750
2026-04-16	51,700.00	52,300.00	51,700.00	52,300.00	51,243.43	3,428
2026-04-15	51,700.00	52,500.00	51,600.00	51,700.00	50,655.56	2,872
2026-04-14	51,200.00	52,200.00	51,100.00	51,800.00	50,753.54	3,936
2026-04-13	51,100.00	51,800.00	50,700.00	51,200.00	50,165.66	11,514
2026-04-10	50,700.00	51,100.00	50,100.00	51,100.00	50,067.68	2,091
2026-04-09	50,000.00	50,600.00	49,800.00	50,000.00	48,989.90	4,880
2026-04-08	49,650.00	50,500.00	49,550.00	50,000.00	48,989.90	6,239
2026-04-07	50,200.00	50,200.00	49,250.00	49,400.00	48,402.02	4,098
2026-04-06	50,100.00	50,400.00	49,050.00	49,700.00	48,695.96	1,742
2026-04-03	50,600.00	50,600.00	49,750.00	49,750.00	48,744.95	4,175
2026-04-02	50,600.00	50,700.00	49,600.00	49,600.00	48,597.98	4,048
2026-04-01	49,300.00	50,500.00	48,700.00	50,500.00	49,479.80	5,971
2026-03-31	49,950.00	49,950.00	48,500.00	48,500.00	47,520.20	7,421
2026-03-30	49,100.00	49,500.00	48,700.00	49,350.00	48,353.03	2,366
2026-03-27	49,600.00	49,900.00	49,450.00	49,500.00	48,500.00	5,910
2026-03-26	50,100.00	50,500.00	49,050.00	50,200.00	49,185.86	3,899
2026-03-25	50,500.00	51,000.00	50,100.00	50,100.00	49,087.88	4,044
2026-03-24	50,500.00	50,500.00	49,550.00	50,300.00	49,283.84	3,499
2026-03-23	51,000.00	51,100.00	49,900.00	49,900.00	48,891.92	6,986
2026-03-20	49,650.00	51,600.00	49,300.00	51,500.00	50,459.60	9,545
2026-03-19	49,700.00	49,700.00	49,100.00	49,200.00	48,206.06	3,802
2026-03-18	49,250.00	50,000.00	49,250.00	49,700.00	48,695.96	6,235
2026-03-17	50,300.00	50,300.00	49,000.00	49,500.00	48,500.00	11,653
2026-03-16	50,700.00	50,700.00	49,400.00	49,850.00	48,842.93	6,741
2026-03-13	51,900.00	51,900.00	50,100.00	50,200.00	49,185.86	9,868
2026-03-12	50,600.00	52,000.00	50,600.00	51,600.00	50,557.58	1,904
2026-03-11	51,400.00	53,100.00	50,600.00	50,600.00	49,577.78	7,170
2026-03-10	51,400.00	51,400.00	50,200.00	50,500.00	49,479.80	3,783
2026-03-09	50,300.00	50,500.00	49,250.00	49,700.00	48,695.96	10,867
2026-03-06	51,000.00	51,600.00	50,000.00	51,000.00	49,969.70	6,710
2026-03-05	51,400.00	53,100.00	50,700.00	51,100.00	50,067.68	9,313
2026-03-04	50,300.00	52,100.00	49,800.00	50,000.00	48,989.90	17,803
2026-03-03	53,000.00	53,800.00	52,500.00	52,800.00	51,733.33	15,982
2026-02-27	53,200.00	53,900.00	53,000.00	53,600.00	52,517.17	7,849
2026-02-26	54,000.00	54,300.00	53,200.00	53,700.00	52,615.15	17,407
2026-02-25	55,100.00	56,600.00	55,100.00	56,300.00	51,978.28	15,819
2026-02-24	54,800.00	55,400.00	54,200.00	55,100.00	50,870.40	14,664
2026-02-23	55,000.00	55,200.00	54,100.00	54,800.00	50,593.43	16,758
2026-02-20	54,300.00	54,900.00	53,700.00	54,600.00	50,408.78	16,383
2026-02-19	54,300.00	54,700.00	53,800.00	54,200.00	50,039.48	28,938
2026-02-13	52,000.00	53,800.00	52,000.00	53,600.00	49,485.54	25,583
2026-02-12	51,400.00	51,500.00	50,600.00	51,300.00	47,362.09	6,918
2026-02-11	50,900.00	51,200.00	50,100.00	50,900.00	46,992.80	7,547
2026-02-10	50,400.00	51,200.00	50,400.00	50,500.00	46,623.50	4,497
2026-02-09	50,000.00	50,800.00	49,800.00	50,400.00	46,531.18	5,286
2026-02-06	49,800.00	49,950.00	48,950.00	49,650.00	45,838.75	7,680
2026-02-05	50,800.00	50,800.00	49,900.00	50,700.00	46,808.15	5,069
2026-02-04	48,650.00	52,100.00	48,300.00	50,700.00	46,808.15	20,680
2026-02-03	48,250.00	48,850.00	47,500.00	48,400.00	44,684.71	5,896
2026-02-02	48,400.00	48,400.00	47,150.00	47,700.00	44,038.44	4,740
2026-01-30	48,350.00	48,400.00	47,600.00	48,200.00	44,500.06	3,188
2026-01-29	47,900.00	48,400.00	47,400.00	48,350.00	44,638.54	7,982
2026-01-28	47,800.00	48,500.00	47,700.00	48,400.00	44,684.71	6,671
2026-01-27	47,400.00	47,950.00	47,150.00	47,800.00	44,130.76	4,686
2026-01-26	47,300.00	47,300.00	46,650.00	47,300.00	43,669.14	6,243
2026-01-23	46,300.00	46,850.00	46,000.00	46,850.00	43,253.69	8,043
2026-01-22	46,900.00	46,900.00	45,900.00	46,000.00	42,468.93	15,806
2026-01-21	46,800.00	46,950.00	46,050.00	46,200.00	42,653.58	4,032
2026-01-20	45,800.00	47,400.00	45,500.00	46,800.00	43,207.52	5,680

← NewerPage 3 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.