See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.45▲ 0.99%
← 073010.KQ stock page

KSP Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-313,150.003,665.003,150.003,330.003,303.181,729,262
2024-01-303,385.003,385.003,150.003,150.003,124.63455,709
2024-01-293,400.003,635.003,290.003,385.003,357.73887,561
2024-01-263,560.003,700.003,265.003,375.003,347.811,861,478
2024-01-252,965.003,700.002,900.003,560.003,531.323,801,893
2024-01-243,000.003,045.002,930.002,995.002,970.87284,523
2024-01-232,900.003,185.002,800.003,020.002,995.671,403,143
2024-01-222,830.002,935.002,800.002,870.002,846.88176,676
2024-01-192,755.002,825.002,755.002,800.002,777.4566,424
2024-01-182,710.002,825.002,700.002,755.002,732.81118,841
2024-01-172,785.002,820.002,690.002,715.002,693.13164,675
2024-01-162,785.002,865.002,780.002,800.002,777.45113,319
2024-01-152,725.002,800.002,725.002,785.002,762.5712,466
2024-01-122,790.002,830.002,730.002,730.002,708.01172,295
2024-01-112,790.002,835.002,790.002,820.002,797.2868,397
2024-01-102,815.002,815.002,770.002,790.002,767.5370,156
2024-01-092,860.002,860.002,775.002,815.002,792.32145,671
2024-01-082,895.002,895.002,825.002,870.002,846.8860,581
2024-01-053,050.003,100.002,825.002,875.002,851.84209,178
2024-01-042,906.413,009.862,852.222,995.082,970.95209,038
2024-01-032,857.152,935.972,817.742,906.412,883.00135,807
2024-01-023,019.713,019.712,867.002,906.412,883.00119,298
2023-12-282,832.522,970.452,802.962,950.742,926.98180,546
2023-12-272,778.332,916.262,768.482,812.812,790.1555,811
2023-12-262,748.772,945.822,743.852,778.332,746.18150,131
2023-12-222,768.482,871.932,729.072,783.262,751.05345,504
2023-12-212,901.482,935.972,817.742,847.302,814.34181,823
2023-12-202,926.113,039.412,783.262,916.262,882.51112,812
2023-12-192,970.452,990.152,911.342,921.192,887.3883,617
2023-12-183,083.753,083.752,945.822,970.452,936.07144,454
2023-12-153,034.493,073.902,960.603,044.343,009.11127,929
2023-12-142,911.343,039.412,891.633,034.492,999.37168,801
2023-12-133,044.343,054.192,881.782,911.342,877.64264,403
2023-12-123,073.903,093.603,004.933,044.343,009.11181,501
2023-12-113,054.193,113.313,004.933,068.973,033.45155,504
2023-12-083,118.233,118.232,990.153,059.123,023.72210,013
2023-12-073,162.573,162.572,955.673,039.413,004.24354,828
2023-12-063,039.413,206.902,995.083,162.573,125.97863,021
2023-12-052,935.973,443.362,876.852,985.232,950.683,690,521
2023-12-042,911.342,916.262,817.742,901.482,867.90101,591
2023-12-012,867.002,886.702,827.592,867.002,833.82115,887
2023-11-302,768.482,881.782,768.482,881.782,848.43161,349
2023-11-292,802.962,837.442,768.482,802.962,770.5279,368
2023-11-282,733.992,857.152,709.362,802.962,770.52159,520
2023-11-272,788.182,798.032,709.362,729.072,697.4964,172
2023-11-242,788.182,798.032,699.512,788.182,755.9277,788
2023-11-232,753.702,807.892,738.922,773.402,741.3184,247
2023-11-222,694.592,773.402,674.882,758.632,726.70111,864
2023-11-212,640.402,704.442,610.842,699.512,668.2772,468
2023-11-202,586.212,650.252,556.652,640.402,609.84160,434
2023-11-172,605.922,610.842,561.582,561.582,531.94112,549
2023-11-162,620.692,630.552,571.432,610.842,580.63165,997
2023-11-152,610.842,679.812,546.802,615.772,585.50413,548
2023-11-142,561.582,655.182,561.582,600.992,570.89200,967
2023-11-132,738.922,793.112,561.582,561.582,531.94284,158
2023-11-102,945.822,980.302,665.032,733.992,702.36578,052
2023-11-092,793.112,950.742,773.402,950.742,916.60279,727
2023-11-082,852.222,862.072,758.632,793.112,760.78133,393
2023-11-072,822.672,862.072,802.962,852.222,819.2163,327
2023-11-062,842.372,871.932,822.672,852.222,819.21182,069
← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2715.0000 KRW
2023-12-279.8522 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.