KPX Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 38,160.76 | 38,288.11 | 37,863.63 | 38,118.32 | 35,923.98 | 1,558 |
| 2024-12-19 | 38,288.11 | 38,288.11 | 37,863.63 | 38,160.76 | 35,963.99 | 1,103 |
| 2024-12-18 | 37,863.63 | 38,373.00 | 37,693.84 | 38,373.00 | 36,164.01 | 2,425 |
| 2024-12-17 | 38,118.32 | 38,160.76 | 37,566.49 | 37,651.39 | 35,483.93 | 6,780 |
| 2024-12-16 | 38,160.76 | 38,288.11 | 37,948.52 | 38,118.32 | 35,923.98 | 2,633 |
| 2024-12-13 | 37,863.63 | 38,245.66 | 37,778.73 | 38,075.87 | 35,883.98 | 4,630 |
| 2024-12-12 | 37,226.91 | 37,821.18 | 37,226.91 | 37,821.18 | 35,643.95 | 4,813 |
| 2024-12-11 | 36,844.87 | 37,396.70 | 36,759.98 | 37,226.91 | 35,083.89 | 3,769 |
| 2024-12-10 | 35,953.47 | 36,929.77 | 35,953.47 | 36,844.87 | 34,723.85 | 5,278 |
| 2024-12-09 | 37,142.01 | 37,142.01 | 35,656.33 | 35,911.02 | 33,843.75 | 19,619 |
| 2024-12-06 | 37,524.04 | 37,524.04 | 36,632.63 | 37,226.91 | 35,083.89 | 10,914 |
| 2024-12-05 | 38,033.42 | 38,033.42 | 37,269.35 | 37,439.15 | 35,283.91 | 6,597 |
| 2024-12-04 | 37,906.08 | 38,288.11 | 37,863.63 | 38,033.42 | 35,843.97 | 6,330 |
| 2024-12-03 | 38,033.42 | 38,457.90 | 37,906.08 | 38,457.90 | 36,244.02 | 4,347 |
| 2024-12-02 | 38,330.56 | 38,330.56 | 37,608.94 | 38,118.32 | 35,923.98 | 6,210 |
| 2024-11-29 | 38,712.59 | 38,882.38 | 38,075.87 | 38,160.76 | 35,963.99 | 7,774 |
| 2024-11-28 | 38,500.35 | 38,712.59 | 38,288.11 | 38,712.59 | 36,484.04 | 3,698 |
| 2024-11-27 | 38,330.56 | 38,542.80 | 38,288.11 | 38,457.90 | 36,244.02 | 5,053 |
| 2024-11-26 | 38,500.35 | 38,585.24 | 38,203.21 | 38,415.45 | 36,204.01 | 4,082 |
| 2024-11-25 | 38,670.14 | 38,755.04 | 38,457.90 | 38,457.90 | 36,244.02 | 1,050 |
| 2024-11-22 | 38,797.48 | 38,882.38 | 38,330.56 | 38,457.90 | 36,244.02 | 2,364 |
| 2024-11-21 | 38,627.69 | 38,967.28 | 38,373.00 | 38,627.69 | 36,404.03 | 1,822 |
| 2024-11-20 | 38,542.80 | 38,670.14 | 38,373.00 | 38,542.80 | 36,324.03 | 1,570 |
| 2024-11-19 | 38,373.00 | 38,670.14 | 38,203.21 | 38,373.00 | 36,164.01 | 3,186 |
| 2024-11-18 | 37,651.39 | 38,542.80 | 37,651.39 | 38,160.76 | 35,963.99 | 4,579 |
| 2024-11-15 | 38,160.76 | 38,160.76 | 37,311.80 | 37,651.39 | 35,483.93 | 10,215 |
| 2024-11-14 | 38,585.24 | 38,627.69 | 37,990.97 | 37,990.97 | 35,803.97 | 5,796 |
| 2024-11-13 | 38,627.69 | 38,967.28 | 38,288.11 | 38,542.80 | 36,324.03 | 4,597 |
| 2024-11-12 | 39,137.07 | 39,264.41 | 38,627.69 | 38,627.69 | 36,404.03 | 5,231 |
| 2024-11-11 | 39,646.44 | 39,688.89 | 39,094.62 | 39,137.07 | 36,884.09 | 6,097 |
| 2024-11-08 | 39,731.34 | 39,901.13 | 39,519.10 | 39,731.34 | 37,444.15 | 3,612 |
| 2024-11-07 | 39,604.00 | 39,816.24 | 39,604.00 | 39,773.79 | 37,484.15 | 2,451 |
| 2024-11-06 | 40,070.92 | 40,070.92 | 39,604.00 | 39,731.34 | 37,444.15 | 4,605 |
| 2024-11-05 | 39,986.03 | 40,113.37 | 39,816.24 | 39,943.58 | 37,644.17 | 1,728 |
| 2024-11-04 | 39,901.13 | 40,070.92 | 39,519.10 | 39,986.03 | 37,684.18 | 2,057 |
| 2024-11-01 | 40,198.27 | 40,198.27 | 39,519.10 | 39,646.44 | 37,364.14 | 9,244 |
| 2024-10-31 | 40,155.82 | 40,325.61 | 39,986.03 | 40,028.48 | 37,724.18 | 2,238 |
| 2024-10-30 | 40,113.37 | 40,283.16 | 39,901.13 | 40,113.37 | 37,804.19 | 2,912 |
| 2024-10-29 | 40,113.37 | 40,155.82 | 39,943.58 | 39,943.58 | 37,644.17 | 2,870 |
| 2024-10-28 | 39,816.24 | 40,198.27 | 39,816.24 | 39,986.03 | 37,684.18 | 1,877 |
| 2024-10-25 | 39,901.13 | 39,986.03 | 39,476.65 | 39,816.24 | 37,524.16 | 4,645 |
| 2024-10-24 | 40,113.37 | 40,113.37 | 39,731.34 | 39,901.13 | 37,604.17 | 2,007 |
| 2024-10-23 | 40,155.82 | 40,240.72 | 39,773.79 | 39,858.68 | 37,564.16 | 4,843 |
| 2024-10-22 | 40,495.40 | 40,580.30 | 39,986.03 | 40,155.82 | 37,844.19 | 2,781 |
| 2024-10-21 | 41,089.68 | 41,089.68 | 40,495.40 | 40,495.40 | 38,164.23 | 2,637 |
| 2024-10-18 | 40,834.99 | 41,132.12 | 40,750.09 | 40,750.09 | 38,404.26 | 2,045 |
| 2024-10-17 | 41,259.47 | 41,386.81 | 40,792.54 | 40,834.99 | 38,484.27 | 2,927 |
| 2024-10-16 | 41,471.71 | 41,471.71 | 40,962.33 | 41,259.47 | 38,884.31 | 1,869 |
| 2024-10-15 | 41,938.64 | 42,023.53 | 41,429.26 | 41,471.71 | 39,084.33 | 2,178 |
| 2024-10-14 | 41,938.64 | 42,023.53 | 41,556.60 | 41,938.64 | 39,524.38 | 4,446 |
| 2024-10-11 | 41,599.05 | 41,981.08 | 41,514.16 | 41,938.64 | 39,524.38 | 5,747 |
| 2024-10-10 | 40,622.75 | 41,896.19 | 40,452.96 | 41,599.05 | 39,204.35 | 10,597 |
| 2024-10-08 | 40,792.54 | 41,047.23 | 40,622.75 | 40,622.75 | 38,284.24 | 8,240 |
| 2024-10-07 | 40,962.33 | 40,962.33 | 40,410.51 | 40,665.20 | 38,324.25 | 6,118 |
| 2024-10-04 | 40,368.06 | 41,174.57 | 40,113.37 | 40,919.88 | 38,564.27 | 6,150 |
| 2024-10-02 | 40,495.40 | 40,877.44 | 40,028.48 | 40,368.06 | 38,044.22 | 3,668 |
| 2024-09-30 | 40,750.09 | 40,834.99 | 40,028.48 | 40,537.85 | 38,204.23 | 3,763 |
| 2024-09-27 | 40,155.82 | 40,919.88 | 40,155.82 | 40,750.09 | 38,404.26 | 3,333 |
| 2024-09-26 | 40,665.20 | 40,750.09 | 40,028.48 | 40,113.37 | 37,804.19 | 2,990 |
| 2024-09-25 | 40,113.37 | 40,622.75 | 39,816.24 | 40,537.85 | 38,204.23 | 2,017 |
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.