KSP Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	3,241.39	3,241.39	2,857.15	3,133.01	3,096.75	1,170,959
2023-08-02	2,935.97	3,891.63	2,837.44	3,068.97	3,033.45	5,834,629
2023-08-01	2,837.44	3,044.34	2,753.70	3,039.41	3,004.24	545,575
2023-07-31	2,911.34	2,921.19	2,719.22	2,822.67	2,790.00	209,411
2023-07-28	2,635.47	2,827.59	2,630.55	2,827.59	2,794.87	310,714
2023-07-27	2,576.36	2,748.77	2,532.02	2,660.10	2,629.32	278,573
2023-07-26	2,605.92	2,709.36	2,487.69	2,591.14	2,561.15	480,378
2023-07-25	2,674.88	2,674.88	2,532.02	2,635.47	2,604.97	220,313
2023-07-24	2,630.55	2,709.36	2,536.95	2,536.95	2,507.59	321,113
2023-07-21	2,729.07	2,729.07	2,556.65	2,640.40	2,609.84	427,976
2023-07-20	2,798.03	2,798.03	2,660.10	2,733.99	2,702.36	238,437
2023-07-19	2,724.14	2,886.70	2,724.14	2,798.03	2,765.65	290,861
2023-07-18	2,812.81	2,876.85	2,753.70	2,788.18	2,755.92	247,486
2023-07-17	2,950.74	2,950.74	2,758.63	2,798.03	2,765.65	529,199
2023-07-14	2,975.37	2,975.37	2,768.48	2,955.67	2,921.47	763,810
2023-07-13	2,975.37	3,024.64	2,906.41	3,000.01	2,965.29	595,669
2023-07-12	2,763.55	3,142.86	2,763.55	2,960.60	2,926.33	5,606,716
2023-07-11	2,714.29	2,837.44	2,625.62	2,758.63	2,726.70	546,507
2023-07-10	2,596.06	2,788.18	2,581.29	2,709.36	2,678.01	799,190
2023-07-07	2,561.58	2,714.29	2,472.91	2,532.02	2,502.72	504,229
2023-07-06	2,724.14	2,733.99	2,532.02	2,581.29	2,551.41	880,435
2023-07-05	2,876.85	2,876.85	2,699.51	2,807.89	2,775.39	1,422,937
2023-07-04	2,610.84	3,187.20	2,556.65	2,881.78	2,848.43	7,905,300
2023-07-03	2,527.10	2,605.92	2,512.32	2,541.88	2,512.46	121,146
2023-06-30	2,497.54	2,551.73	2,403.95	2,527.10	2,497.85	247,354
2023-06-29	2,541.88	2,600.99	2,472.91	2,532.02	2,502.72	243,307
2023-06-28	2,645.32	2,645.32	2,536.95	2,541.88	2,512.46	191,190
2023-06-27	2,684.73	2,684.73	2,433.50	2,571.43	2,541.67	386,265
2023-06-26	2,650.25	2,719.22	2,605.92	2,709.36	2,678.01	324,890
2023-06-23	2,758.63	2,842.37	2,660.10	2,660.10	2,629.32	559,175
2023-06-22	2,512.32	2,832.52	2,472.91	2,743.85	2,712.09	2,079,502
2023-06-21	2,403.95	2,610.84	2,389.17	2,556.65	2,527.07	1,156,565
2023-06-20	2,349.76	2,472.91	2,315.27	2,413.80	2,385.86	463,370
2023-06-19	2,300.50	2,403.95	2,285.72	2,369.46	2,342.04	292,533
2023-06-16	2,334.98	2,389.17	2,295.57	2,349.76	2,322.56	321,410
2023-06-15	2,315.27	2,374.39	2,246.31	2,344.83	2,317.70	626,344
2023-06-14	2,187.20	2,472.91	2,187.20	2,325.13	2,298.22	2,672,407
2023-06-13	2,167.49	2,270.94	2,167.49	2,182.27	2,157.02	811,747
2023-06-12	2,142.86	2,187.20	2,108.38	2,172.42	2,147.28	384,708
2023-06-09	2,162.57	2,201.97	2,133.01	2,147.79	2,122.93	327,811
2023-06-08	2,206.90	2,211.83	2,152.71	2,162.57	2,137.54	550,246
2023-06-07	2,073.90	2,512.32	2,073.90	2,192.12	2,166.75	8,713,342
2023-06-05	1,963.55	2,098.53	1,963.55	2,064.04	2,040.16	247,133
2023-06-02	1,995.08	1,995.08	1,926.11	1,963.55	1,940.83	35,238
2023-06-01	1,970.45	1,970.45	1,921.19	1,952.71	1,930.11	52,478
2023-05-31	1,955.67	1,985.23	1,928.08	1,968.48	1,945.70	56,931
2023-05-30	1,968.48	2,004.93	1,954.68	1,975.37	1,952.51	109,014
2023-05-26	2,034.49	2,034.49	1,935.96	1,968.48	1,945.70	152,715
2023-05-25	2,044.34	2,054.19	1,990.15	2,044.34	2,020.68	104,082
2023-05-24	1,975.37	2,068.97	1,966.51	2,039.41	2,015.81	213,967
2023-05-23	2,000.00	2,064.04	1,970.45	2,004.93	1,981.73	176,014
2023-05-22	1,931.04	2,009.86	1,922.17	2,004.93	1,981.73	244,009
2023-05-19	1,899.51	1,944.83	1,871.92	1,929.07	1,906.74	116,382
2023-05-18	1,913.30	1,913.30	1,875.87	1,899.51	1,877.53	98,613
2023-05-17	1,915.27	1,915.27	1,860.10	1,893.60	1,871.69	158,146
2023-05-16	1,926.11	1,943.85	1,871.92	1,924.14	1,901.87	209,841
2023-05-15	1,862.07	2,019.71	1,835.47	1,925.13	1,902.85	948,880
2023-05-12	1,842.37	1,845.32	1,804.93	1,839.41	1,818.13	62,020
2023-05-11	1,872.91	1,894.58	1,798.03	1,842.37	1,821.05	182,177
2023-05-10	1,865.03	1,873.89	1,837.44	1,854.19	1,832.73	92,906

← NewerPage 14 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	20.0000 KRW
2024-12-27	15.0000 KRW
2023-12-27	9.8522 KRW

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