KPX Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-24	40,113.37	40,325.61	39,773.79	40,028.48	37,724.18	1,622
2024-09-23	39,646.44	40,240.72	39,646.44	39,731.34	37,444.15	54,428
2024-09-20	39,688.89	39,986.03	39,646.44	39,646.44	37,364.14	2,266
2024-09-19	39,646.44	39,688.89	39,476.65	39,604.00	37,324.14	2,032
2024-09-13	39,773.79	39,773.79	39,561.55	39,688.89	37,404.15	1,270
2024-09-12	39,391.76	39,604.00	39,306.86	39,476.65	37,204.12	802
2024-09-11	39,391.76	39,434.20	39,009.72	39,221.96	36,964.10	1,948
2024-09-10	39,264.41	39,646.44	39,137.07	39,434.20	37,164.12	2,003
2024-09-09	39,349.31	39,476.65	38,712.59	39,264.41	37,004.10	8,037
2024-09-06	40,113.37	40,155.82	37,311.80	39,434.20	37,164.12	6,038
2024-09-05	40,155.82	40,665.20	39,561.55	40,070.92	37,764.19	6,223
2024-09-04	40,410.51	40,750.09	40,028.48	40,155.82	37,844.19	5,215
2024-09-03	40,665.20	41,174.57	40,452.96	40,792.54	38,444.26	2,153
2024-09-02	40,834.99	40,877.44	40,410.51	40,665.20	38,324.25	1,614
2024-08-30	40,750.09	40,750.09	40,368.06	40,665.20	38,324.25	2,124
2024-08-29	40,877.44	41,004.78	40,495.40	40,750.09	38,404.26	2,687
2024-08-28	40,750.09	41,174.57	40,452.96	40,877.44	38,524.27	3,965
2024-08-27	40,707.64	41,089.68	40,537.85	40,750.09	38,404.26	2,545
2024-08-26	41,132.12	41,259.47	40,495.40	40,707.64	38,364.25	4,686
2024-08-23	41,004.78	41,301.92	40,495.40	41,132.12	38,764.30	3,842
2024-08-22	41,217.02	41,217.02	40,410.51	41,004.78	38,644.28	1,675
2024-08-21	41,047.23	41,259.47	40,750.09	41,217.02	38,844.31	3,917
2024-08-20	40,622.75	41,089.68	40,537.85	41,089.68	38,724.29	4,418
2024-08-19	40,325.61	41,047.23	40,070.92	40,580.30	38,244.24	12,235
2024-08-16	39,731.34	41,174.57	39,688.89	40,070.92	37,764.19	29,219
2024-08-14	39,986.03	40,070.92	39,476.65	39,731.34	37,444.15	2,939
2024-08-13	40,155.82	40,155.82	39,434.20	39,731.34	37,444.15	2,264
2024-08-12	39,901.13	40,155.82	39,688.89	39,901.13	37,604.17	2,399
2024-08-09	39,901.13	40,198.27	39,688.89	39,943.58	37,644.17	2,367
2024-08-08	39,137.07	40,028.48	38,924.83	39,773.79	37,484.15	5,732
2024-08-07	39,264.41	39,901.13	39,137.07	39,434.20	37,164.12	6,877
2024-08-06	38,967.28	39,901.13	38,755.04	39,604.00	37,324.14	7,167
2024-08-05	40,155.82	40,155.82	38,373.00	38,967.28	36,724.07	12,154
2024-08-02	40,240.72	41,047.23	40,155.82	40,495.40	38,164.23	4,150
2024-08-01	40,622.75	40,962.33	40,495.40	40,665.20	38,324.25	2,165
2024-07-31	40,410.51	40,707.64	40,325.61	40,622.75	38,284.24	1,781
2024-07-30	41,004.78	41,004.78	40,155.82	40,368.06	38,044.22	3,776
2024-07-29	39,519.10	40,919.88	39,519.10	40,877.44	38,524.27	9,662
2024-07-26	39,519.10	39,646.44	39,349.31	39,561.55	37,284.13	4,694
2024-07-25	39,816.24	39,816.24	39,264.41	39,561.55	37,284.13	4,792
2024-07-24	40,240.72	40,452.96	39,901.13	40,028.48	37,724.18	2,039
2024-07-23	40,368.06	40,707.64	39,858.68	40,283.16	37,964.21	6,530
2024-07-22	40,452.96	40,750.09	40,325.61	40,325.61	38,004.21	1,683
2024-07-19	40,622.75	40,750.09	40,325.61	40,750.09	38,404.26	3,193
2024-07-18	40,665.20	40,834.99	40,325.61	40,665.20	38,324.25	6,468
2024-07-17	41,004.78	41,174.57	40,580.30	40,665.20	38,324.25	3,855
2024-07-16	41,132.12	41,259.47	40,834.99	41,004.78	38,644.28	3,045
2024-07-15	41,217.02	41,726.40	40,877.44	41,004.78	38,644.28	4,375
2024-07-12	41,174.57	41,599.05	41,047.23	41,217.02	38,844.31	2,128
2024-07-11	41,641.50	41,938.64	41,429.26	41,556.60	39,164.34	4,836
2024-07-10	40,962.33	41,938.64	40,368.06	41,641.50	39,244.35	6,827
2024-07-09	41,089.68	41,174.57	40,750.09	40,919.88	38,564.27	5,105
2024-07-08	41,599.05	42,023.53	41,047.23	41,089.68	38,724.29	7,160
2024-07-05	42,150.88	42,617.80	41,386.81	41,514.16	39,124.34	15,551
2024-07-04	41,217.02	42,405.56	41,217.02	42,150.88	39,724.40	9,079
2024-07-03	40,622.75	41,471.71	40,622.75	41,217.02	38,844.31	4,029
2024-07-02	41,429.26	41,471.71	40,495.40	40,750.09	38,404.26	6,554
2024-07-01	41,726.40	41,726.40	41,217.02	41,259.47	38,884.31	2,588
2024-06-28	41,386.81	41,726.40	41,217.02	41,514.16	39,124.34	1,316
2024-06-27	42,023.53	42,193.32	41,344.36	41,386.81	39,004.32	5,962

← NewerPage 9 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.