KPX Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 62,400.00 | 66,000.00 | 62,100.00 | 65,800.00 | 65,800.00 | 17,224 |
| 2026-10-15 | 63,900.00 | 63,900.00 | 60,900.00 | 62,400.00 | 62,400.00 | 30,167 |
| 2026-10-14 | 60,500.00 | 64,500.00 | 60,200.00 | 64,200.00 | 64,200.00 | 30,559 |
| 2026-10-13 | 58,800.00 | 60,200.00 | 58,700.00 | 60,100.00 | 60,100.00 | 23,296 |
| 2026-10-12 | 59,300.00 | 59,400.00 | 58,700.00 | 59,100.00 | 59,100.00 | 7,753 |
| 2026-10-08 | 58,600.00 | 59,300.00 | 58,400.00 | 59,000.00 | 59,000.00 | 3,099 |
| 2026-10-07 | 57,600.00 | 59,200.00 | 57,100.00 | 58,600.00 | 58,600.00 | 9,595 |
| 2026-10-06 | 56,000.00 | 57,800.00 | 56,000.00 | 57,700.00 | 57,700.00 | 3,836 |
| 2026-10-02 | 56,100.00 | 56,800.00 | 55,700.00 | 56,600.00 | 56,600.00 | 4,818 |
| 2026-10-01 | 57,500.00 | 57,500.00 | 55,800.00 | 56,600.00 | 56,600.00 | 5,499 |
| 2026-09-30 | 57,700.00 | 57,700.00 | 56,700.00 | 57,500.00 | 57,500.00 | 3,519 |
| 2026-09-29 | 57,800.00 | 57,800.00 | 56,700.00 | 57,700.00 | 57,700.00 | 4,183 |
| 2026-09-28 | 56,900.00 | 57,800.00 | 56,500.00 | 57,700.00 | 57,700.00 | 5,584 |
| 2026-09-23 | 56,400.00 | 57,000.00 | 56,400.00 | 57,000.00 | 57,000.00 | 2,975 |
| 2026-09-22 | 56,400.00 | 56,900.00 | 56,000.00 | 56,500.00 | 56,500.00 | 4,187 |
| 2026-09-21 | 56,300.00 | 56,500.00 | 55,500.00 | 56,000.00 | 56,000.00 | 2,479 |
| 2026-09-18 | 55,700.00 | 56,300.00 | 55,200.00 | 56,000.00 | 56,000.00 | 3,417 |
| 2026-09-17 | 55,300.00 | 55,800.00 | 54,700.00 | 55,300.00 | 55,300.00 | 3,549 |
| 2026-09-16 | 55,300.00 | 55,300.00 | 54,500.00 | 55,300.00 | 55,300.00 | 3,948 |
| 2026-09-15 | 56,500.00 | 56,500.00 | 54,900.00 | 54,900.00 | 54,900.00 | 5,642 |
| 2026-09-14 | 56,600.00 | 57,000.00 | 55,700.00 | 56,400.00 | 56,400.00 | 7,011 |
| 2026-09-11 | 54,300.00 | 56,900.00 | 54,300.00 | 56,100.00 | 56,100.00 | 17,325 |
| 2026-09-10 | 54,200.00 | 54,300.00 | 53,500.00 | 54,200.00 | 54,200.00 | 3,548 |
| 2026-09-09 | 53,800.00 | 54,200.00 | 53,600.00 | 53,900.00 | 53,900.00 | 1,955 |
| 2026-09-08 | 54,300.00 | 54,600.00 | 53,600.00 | 53,800.00 | 53,800.00 | 2,883 |
| 2026-09-07 | 54,400.00 | 54,900.00 | 53,900.00 | 54,300.00 | 54,300.00 | 2,857 |
| 2026-09-04 | 54,400.00 | 55,200.00 | 54,200.00 | 54,400.00 | 54,400.00 | 2,567 |
| 2026-09-03 | 54,800.00 | 55,400.00 | 54,300.00 | 54,400.00 | 54,400.00 | 2,786 |
| 2026-09-02 | 55,600.00 | 55,700.00 | 54,200.00 | 54,700.00 | 54,700.00 | 3,575 |
| 2026-09-01 | 56,200.00 | 56,200.00 | 54,600.00 | 55,100.00 | 55,100.00 | 3,055 |
| 2026-08-31 | 56,500.00 | 56,700.00 | 54,900.00 | 55,600.00 | 55,600.00 | 6,818 |
| 2026-08-28 | 53,900.00 | 55,900.00 | 53,500.00 | 55,800.00 | 55,800.00 | 8,329 |
| 2026-08-27 | 53,900.00 | 54,500.00 | 53,500.00 | 53,800.00 | 53,800.00 | 2,320 |
| 2026-08-26 | 54,200.00 | 54,400.00 | 53,300.00 | 53,900.00 | 53,900.00 | 1,745 |
| 2026-08-25 | 54,000.00 | 54,400.00 | 53,600.00 | 54,200.00 | 54,200.00 | 4,565 |
| 2026-08-24 | 52,600.00 | 54,300.00 | 52,400.00 | 54,000.00 | 54,000.00 | 5,106 |
| 2026-08-21 | 52,400.00 | 52,700.00 | 52,000.00 | 52,600.00 | 52,600.00 | 4,724 |
| 2026-08-20 | 52,700.00 | 53,200.00 | 52,000.00 | 52,400.00 | 52,400.00 | 4,756 |
| 2026-08-19 | 54,000.00 | 54,100.00 | 52,600.00 | 52,800.00 | 52,800.00 | 5,138 |
| 2026-08-18 | 52,000.00 | 54,700.00 | 52,000.00 | 54,400.00 | 54,400.00 | 17,300 |
| 2026-08-14 | 50,000.00 | 50,700.00 | 49,950.00 | 50,500.00 | 50,500.00 | 4,411 |
| 2026-08-13 | 50,300.00 | 50,300.00 | 49,900.00 | 50,200.00 | 50,200.00 | 1,581 |
| 2026-08-12 | 50,900.00 | 51,000.00 | 49,900.00 | 50,000.00 | 50,000.00 | 6,345 |
| 2026-08-11 | 50,200.00 | 51,100.00 | 50,200.00 | 51,000.00 | 51,000.00 | 2,938 |
| 2026-08-10 | 49,950.00 | 50,400.00 | 49,750.00 | 50,400.00 | 50,400.00 | 1,784 |
| 2026-08-07 | 49,100.00 | 50,200.00 | 49,100.00 | 49,750.00 | 49,750.00 | 4,576 |
| 2026-08-06 | 49,100.00 | 50,000.00 | 49,100.00 | 49,400.00 | 49,400.00 | 2,663 |
| 2026-08-05 | 49,000.00 | 49,650.00 | 49,000.00 | 49,450.00 | 49,450.00 | 2,848 |
| 2026-08-04 | 48,800.00 | 49,000.00 | 48,550.00 | 49,000.00 | 49,000.00 | 1,498 |
| 2026-08-03 | 48,600.00 | 49,100.00 | 48,250.00 | 48,800.00 | 48,800.00 | 3,290 |
| 2026-07-31 | 48,700.00 | 48,900.00 | 47,800.00 | 48,600.00 | 48,600.00 | 6,376 |
| 2026-07-30 | 48,650.00 | 49,100.00 | 48,050.00 | 48,650.00 | 48,650.00 | 5,201 |
| 2026-07-29 | 49,200.00 | 49,450.00 | 47,700.00 | 48,650.00 | 48,650.00 | 4,950 |
| 2026-07-28 | 49,850.00 | 49,850.00 | 48,650.00 | 48,900.00 | 48,900.00 | 6,641 |
| 2026-07-27 | 49,400.00 | 50,700.00 | 49,300.00 | 49,900.00 | 49,900.00 | 2,501 |
| 2026-07-24 | 50,000.00 | 50,300.00 | 49,550.00 | 49,550.00 | 49,550.00 | 4,134 |
| 2026-07-23 | 49,200.00 | 50,200.00 | 48,900.00 | 50,100.00 | 50,100.00 | 4,195 |
| 2026-07-22 | 49,300.00 | 50,200.00 | 48,950.00 | 49,500.00 | 49,500.00 | 6,130 |
| 2026-07-21 | 49,500.00 | 49,500.00 | 48,550.00 | 49,350.00 | 49,350.00 | 5,425 |
| 2026-07-20 | 49,850.00 | 49,950.00 | 48,900.00 | 49,500.00 | 49,500.00 | 7,234 |
Page 1 of 4 · 224 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.