KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-26	41,217.02	41,259.47	40,452.96	40,665.20	41,244.50	5,967
2025-06-25	40,750.09	41,132.12	40,665.20	41,132.12	41,718.08	5,876
2025-06-24	40,452.96	40,919.88	40,325.61	40,665.20	41,244.50	4,225
2025-06-23	40,537.85	41,174.57	40,240.72	40,410.51	40,986.18	3,555
2025-06-20	40,452.96	40,962.33	40,325.61	40,537.85	41,115.34	4,075
2025-06-19	40,580.30	40,707.64	40,240.72	40,580.30	41,158.39	2,528
2025-06-18	40,537.85	41,174.57	40,368.06	40,580.30	41,158.39	4,142
2025-06-17	40,580.30	40,962.33	40,283.16	40,622.75	41,201.45	8,668
2025-06-16	40,368.06	40,665.20	39,306.86	40,665.20	41,244.50	5,617
2025-06-13	41,089.68	41,344.36	40,028.48	40,537.85	41,115.34	10,863
2025-06-12	41,004.78	41,386.81	40,962.33	41,089.68	41,675.03	10,489
2025-06-11	40,707.64	41,047.23	40,707.64	40,962.33	41,545.87	6,058
2025-06-10	40,792.54	41,344.36	40,750.09	41,004.78	41,588.92	9,237
2025-06-09	40,113.37	40,962.33	40,113.37	40,792.54	41,373.66	12,908
2025-06-05	40,070.92	40,113.37	39,731.34	39,943.58	40,512.60	7,012
2025-06-04	39,052.17	40,028.48	39,052.17	39,943.58	40,512.60	14,844
2025-06-02	39,137.07	39,349.31	38,755.04	38,924.83	39,479.34	6,547
2025-05-30	39,221.96	39,349.31	38,755.04	39,137.07	39,694.60	3,038
2025-05-29	38,500.35	39,306.86	38,457.90	39,221.96	39,780.71	8,504
2025-05-28	38,585.24	38,755.04	38,288.11	38,415.45	38,962.71	8,225
2025-05-27	38,288.11	38,797.48	38,288.11	38,670.14	39,221.02	5,616
2025-05-26	37,863.63	38,330.56	37,863.63	38,288.11	38,833.55	3,417
2025-05-23	37,693.84	37,948.52	37,608.94	37,863.63	38,403.02	4,430
2025-05-22	37,821.18	37,821.18	37,524.04	37,651.39	38,187.76	4,616
2025-05-21	37,906.08	38,160.76	37,651.39	37,778.73	38,316.91	6,639
2025-05-20	37,651.39	37,990.97	37,439.15	37,821.18	38,359.97	2,884
2025-05-19	37,524.04	37,693.84	37,311.80	37,566.49	38,101.65	6,658
2025-05-16	38,033.42	38,457.90	37,311.80	37,651.39	38,187.76	14,017
2025-05-15	38,712.59	38,797.48	38,542.80	38,797.48	39,350.18	2,806
2025-05-14	38,797.48	38,839.93	38,500.35	38,670.14	39,221.02	3,956
2025-05-13	38,797.48	38,924.83	38,542.80	38,585.24	39,134.92	3,457
2025-05-12	38,330.56	38,670.14	38,330.56	38,670.14	39,221.02	4,698
2025-05-09	38,457.90	38,542.80	38,033.42	38,330.56	38,876.60	6,349
2025-05-08	38,118.32	38,415.45	38,118.32	38,415.45	38,962.71	2,931
2025-05-07	38,203.21	38,373.00	37,863.63	38,373.00	38,919.65	5,477
2025-05-02	38,373.00	38,373.00	37,948.52	38,075.87	38,618.28	3,243
2025-04-30	38,542.80	38,967.28	38,118.32	38,118.32	38,661.34	3,452
2025-04-29	38,585.24	38,585.24	38,118.32	38,542.80	39,091.86	3,254
2025-04-28	38,160.76	38,627.69	37,948.52	38,457.90	39,005.76	3,554
2025-04-25	37,693.84	38,245.66	37,651.39	38,160.76	38,704.39	5,744
2025-04-24	37,778.73	37,948.52	37,524.04	37,693.84	38,230.81	7,268
2025-04-23	37,736.28	37,821.18	37,693.84	37,778.73	38,316.91	2,421
2025-04-22	37,354.25	37,736.28	37,269.35	37,693.84	38,230.81	3,518
2025-04-21	37,311.80	37,396.70	37,099.56	37,354.25	37,886.39	2,310
2025-04-18	37,014.67	37,226.91	36,844.87	37,099.56	37,628.07	2,833
2025-04-17	36,887.32	36,972.22	36,844.87	36,972.22	37,498.91	1,998
2025-04-16	36,844.87	36,972.22	36,632.63	36,887.32	37,412.81	2,488
2025-04-15	36,632.63	36,887.32	36,632.63	36,844.87	37,369.76	77,604
2025-04-14	36,547.74	36,887.32	36,462.84	36,802.43	37,326.70	3,330
2025-04-11	36,462.84	36,547.74	36,123.26	36,547.74	37,068.39	1,532
2025-04-10	35,995.91	36,590.19	35,953.47	36,505.29	37,025.33	7,455
2025-04-09	36,038.36	36,165.71	35,401.64	35,911.02	36,422.60	6,460
2025-04-08	35,868.57	36,462.84	35,826.12	36,038.36	36,551.75	6,972
2025-04-07	36,293.05	36,293.05	35,571.43	35,826.12	36,336.49	6,026
2025-04-04	36,293.05	36,462.84	36,080.81	36,377.95	36,896.18	2,451
2025-04-03	36,165.71	36,377.95	35,826.12	36,293.05	36,810.07	5,421
2025-04-02	36,335.50	36,441.62	36,080.81	36,293.05	36,810.07	8,973
2025-04-01	36,675.08	36,675.08	36,208.15	36,377.95	36,896.18	11,563
2025-03-31	36,590.19	36,802.43	36,335.50	36,377.95	36,896.18	3,332
2025-03-28	37,099.56	37,099.56	36,675.08	36,844.87	37,369.76	4,529

← NewerPage 6 of 21 · 1,207 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.