KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-26	37,099.56	37,099.56	36,717.53	37,014.67	37,541.97	5,725
2025-03-25	37,439.15	37,439.15	36,887.32	37,057.11	37,585.02	7,303
2025-03-24	37,481.60	37,524.04	37,184.46	37,439.15	37,972.49	5,300
2025-03-21	37,524.04	37,566.49	37,354.25	37,481.60	38,015.55	1,684
2025-03-20	37,311.80	37,566.49	37,311.80	37,524.04	38,058.60	1,471
2025-03-19	37,184.46	37,524.04	37,184.46	37,396.70	37,929.44	2,674
2025-03-18	37,311.80	37,354.25	37,142.01	37,269.35	37,800.28	2,622
2025-03-17	37,439.15	37,481.60	37,099.56	37,311.80	37,843.34	3,276
2025-03-14	37,269.35	37,524.04	37,142.01	37,311.80	37,843.34	2,808
2025-03-13	37,524.04	37,608.94	37,226.91	37,226.91	37,757.23	4,894
2025-03-12	37,693.84	37,778.73	37,354.25	37,481.60	38,015.55	2,926
2025-03-11	37,948.52	37,948.52	37,354.25	37,651.39	38,187.76	16,799
2025-03-10	37,948.52	38,203.21	37,651.39	37,948.52	38,489.13	4,487
2025-03-07	37,184.46	37,821.18	37,184.46	37,778.73	38,316.91	1,891
2025-03-06	37,354.25	37,736.28	37,354.25	37,354.25	37,886.39	1,280
2025-03-05	37,184.46	37,566.49	37,099.56	37,354.25	37,886.39	1,767
2025-03-04	37,693.84	37,693.84	37,099.56	37,184.46	37,714.18	3,168
2025-02-28	37,736.28	37,736.28	37,226.91	37,439.15	37,972.49	3,018
2025-02-27	37,524.04	37,948.52	37,481.60	37,821.18	38,359.97	2,493
2025-02-26	37,396.70	37,736.28	37,311.80	37,524.04	38,058.60	3,112
2025-02-25	37,269.35	37,481.60	37,099.56	37,481.60	38,015.55	3,092
2025-02-24	37,014.67	37,439.15	37,014.67	37,354.25	37,886.39	3,401
2025-02-21	36,887.32	37,099.56	36,887.32	37,014.67	37,541.97	2,453
2025-02-20	36,929.77	36,972.22	36,844.87	36,929.77	37,455.86	2,105
2025-02-19	36,675.08	36,929.77	36,675.08	36,929.77	37,455.86	1,604
2025-02-18	36,675.08	36,929.77	36,590.19	36,759.98	37,283.65	3,533
2025-02-17	36,590.19	36,887.32	36,547.74	36,759.98	37,283.65	2,714
2025-02-14	36,462.84	36,802.43	36,293.05	36,675.08	37,197.54	4,199
2025-02-13	36,293.05	36,675.08	36,208.15	36,293.05	36,810.07	3,452
2025-02-12	36,293.05	36,462.84	36,165.71	36,335.50	36,853.12	1,451
2025-02-11	36,462.84	36,462.84	36,123.26	36,377.95	36,896.18	2,493
2025-02-10	36,123.26	36,420.39	35,995.91	36,377.95	36,896.18	6,385
2025-02-07	36,038.36	36,335.50	35,826.12	36,123.26	36,637.86	4,661
2025-02-06	35,953.47	35,995.91	35,613.88	35,953.47	36,465.65	2,236
2025-02-05	35,783.67	35,911.02	35,444.09	35,911.02	36,422.60	2,618
2025-02-04	35,656.33	35,953.47	35,401.64	35,486.54	35,992.07	3,128
2025-02-03	36,250.60	36,250.60	35,571.43	35,571.43	36,078.17	6,316
2025-01-31	36,335.50	36,377.95	35,995.91	36,038.36	36,551.75	2,470
2025-01-24	36,165.71	36,293.05	35,911.02	36,038.36	36,551.75	3,044
2025-01-23	36,505.29	36,632.63	35,995.91	36,038.36	36,551.75	3,469
2025-01-22	36,335.50	37,693.84	36,165.71	36,590.19	37,111.44	4,393
2025-01-21	36,547.74	36,590.19	36,208.15	36,250.60	36,767.02	1,744
2025-01-20	36,547.74	36,632.63	36,377.95	36,505.29	37,025.33	1,009
2025-01-17	36,590.19	36,675.08	36,250.60	36,547.74	37,068.39	4,321
2025-01-16	36,590.19	36,759.98	36,293.05	36,590.19	37,111.44	1,733
2025-01-15	36,547.74	36,632.63	36,420.39	36,505.29	37,025.33	1,621
2025-01-14	36,462.84	36,632.63	36,293.05	36,462.84	36,982.28	1,641
2025-01-13	36,717.53	36,759.98	36,250.60	36,335.50	36,853.12	3,057
2025-01-10	36,462.84	36,844.87	36,335.50	36,717.53	37,240.60	4,622
2025-01-09	36,759.98	36,844.87	36,377.95	36,462.84	36,982.28	4,907
2025-01-08	36,802.43	37,184.46	36,590.19	36,759.98	37,283.65	4,388
2025-01-07	36,759.98	36,887.32	36,632.63	36,844.87	37,369.76	5,336
2025-01-06	36,717.53	36,759.98	36,250.60	36,675.08	37,197.54	5,288
2025-01-03	36,887.32	36,887.32	36,293.05	36,759.98	37,283.65	12,952
2025-01-02	37,311.80	37,396.70	36,462.84	36,929.77	37,455.86	8,507
2024-12-30	37,099.56	37,396.70	36,929.77	37,226.91	37,757.23	2,372
2024-12-27	37,354.25	37,608.94	36,844.87	37,226.91	37,757.23	9,451
2024-12-26	38,542.80	39,391.76	38,500.35	38,839.93	36,604.06	9,781
2024-12-24	38,373.00	38,500.35	38,245.66	38,500.35	36,284.02	3,058
2024-12-23	38,203.21	38,373.00	38,033.42	38,373.00	36,164.01	3,775

← NewerPage 7 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.