KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	46,400.00	46,450.00	45,500.00	46,100.00	42,561.26	6,713
2026-01-16	46,600.00	47,000.00	46,550.00	46,700.00	43,115.20	3,711
2026-01-15	46,300.00	46,800.00	46,000.00	46,400.00	42,838.23	5,470
2026-01-14	45,850.00	46,350.00	45,350.00	46,300.00	42,745.91	2,795
2026-01-13	45,650.00	45,850.00	45,200.00	45,850.00	42,330.45	2,314
2026-01-12	45,600.00	45,650.00	45,000.00	45,200.00	41,730.34	4,215
2026-01-09	45,350.00	45,700.00	45,050.00	45,150.00	41,684.18	5,097
2026-01-08	45,500.00	45,800.00	45,000.00	45,350.00	41,868.83	5,347
2026-01-07	45,900.00	46,000.00	45,050.00	45,500.00	42,007.32	6,834
2026-01-06	45,000.00	45,900.00	45,000.00	45,900.00	42,376.61	4,708
2026-01-05	46,000.00	46,400.00	45,000.00	45,400.00	41,914.99	11,784
2026-01-02	46,700.00	46,700.00	45,550.00	46,100.00	42,561.26	6,378
2025-12-30	46,650.00	47,200.00	46,450.00	46,700.00	43,115.20	3,488
2025-12-29	47,200.00	47,500.00	46,450.00	47,000.00	43,392.17	5,795
2025-12-26	47,850.00	48,050.00	47,100.00	47,500.00	43,853.79	7,590
2025-12-24	49,900.00	49,900.00	46,850.00	48,150.00	44,453.90	29,052
2025-11-26	44,825.10	45,079.79	43,042.28	44,910.00	46,069.56	16,412
2025-11-25	44,485.52	45,504.27	44,230.83	44,910.00	46,069.56	14,275
2025-11-24	43,042.28	44,740.21	42,617.80	44,485.52	45,634.12	17,960
2025-11-21	42,363.12	42,872.49	42,065.98	42,872.49	43,979.45	6,590
2025-11-20	42,320.67	42,957.39	42,320.67	42,617.80	43,718.18	4,857
2025-11-19	42,150.88	42,702.70	41,938.64	42,617.80	43,718.18	3,476
2025-11-18	42,787.60	42,872.49	42,065.98	42,150.88	43,239.20	8,075
2025-11-17	43,042.28	43,042.28	42,448.01	42,787.60	43,892.36	10,725
2025-11-14	42,278.22	43,636.56	42,065.98	43,127.18	44,240.71	32,990
2025-11-13	42,617.80	42,872.49	42,150.88	42,617.80	43,718.18	8,213
2025-11-12	42,193.32	42,872.49	41,726.40	42,617.80	43,718.18	8,233
2025-11-11	42,278.22	42,532.91	41,429.26	41,981.08	43,065.02	5,570
2025-11-10	41,599.05	42,320.67	41,514.16	42,235.77	43,326.29	3,632
2025-11-07	40,919.88	42,023.53	40,877.44	41,599.05	42,673.13	4,658
2025-11-06	40,537.85	41,259.47	40,452.96	40,962.33	42,019.97	2,498
2025-11-05	40,707.64	40,834.99	40,240.72	40,495.40	41,540.98	6,530
2025-11-04	40,580.30	41,132.12	40,368.06	40,834.99	41,889.33	2,544
2025-11-03	40,750.09	41,132.12	40,410.51	40,495.40	41,540.98	3,776
2025-10-31	40,834.99	40,877.44	40,410.51	40,622.75	41,671.61	4,180
2025-10-30	41,089.68	41,301.92	40,537.85	40,834.99	41,889.33	7,262
2025-10-29	41,259.47	41,683.95	40,919.88	41,259.47	42,324.77	3,766
2025-10-28	41,556.60	41,556.60	41,047.23	41,429.26	42,498.95	4,154
2025-10-27	41,344.36	42,108.43	41,174.57	41,556.60	42,629.58	5,494
2025-10-24	41,599.05	42,108.43	41,174.57	41,386.81	42,455.41	6,059
2025-10-23	41,853.74	42,150.88	41,429.26	41,556.60	42,629.58	3,803
2025-10-22	41,429.26	41,938.64	41,132.12	41,853.74	42,934.39	3,671
2025-10-21	41,004.78	41,853.74	40,919.88	41,344.36	42,411.86	3,670
2025-10-20	40,834.99	41,089.68	40,474.18	41,089.68	42,150.60	4,487
2025-10-17	41,217.02	41,726.40	40,750.09	40,962.33	42,019.97	7,730
2025-10-16	41,386.81	41,853.74	41,089.68	41,174.57	42,237.69	6,843
2025-10-15	41,556.60	41,599.05	41,344.36	41,514.16	42,586.04	1,734
2025-10-14	41,853.74	41,938.64	41,344.36	41,514.16	42,586.04	2,849
2025-10-13	41,811.29	41,938.64	41,471.71	41,853.74	42,934.39	3,419
2025-10-10	41,896.19	42,278.22	41,811.29	41,853.74	42,934.39	6,440
2025-10-02	41,429.26	42,448.01	41,132.12	41,896.19	42,977.93	6,095
2025-10-01	41,599.05	41,768.84	41,174.57	41,174.57	42,237.69	6,367
2025-09-30	41,344.36	41,768.84	41,132.12	41,514.16	42,586.04	5,196
2025-09-29	41,683.95	41,853.74	41,301.92	41,514.16	42,586.04	6,927
2025-09-26	41,556.60	41,896.19	41,471.71	41,683.95	42,760.21	3,649
2025-09-25	42,320.67	42,320.67	41,896.19	41,896.19	42,977.93	3,812
2025-09-24	42,108.43	42,787.60	41,896.19	42,193.32	43,282.74	7,753
2025-09-23	42,702.70	42,787.60	41,938.64	42,320.67	43,413.37	4,539
2025-09-22	42,023.53	42,787.60	41,556.60	42,617.80	43,718.18	7,952
2025-09-19	42,787.60	42,872.49	41,896.19	41,938.64	43,021.48	6,955

← NewerPage 4 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.