See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.50▼ 3.23%
← 073010.KQ stock page

KSP Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,650.002,735.002,615.002,625.002,625.0090,047
2026-07-212,550.002,700.002,530.002,645.002,645.0081,162
2026-07-202,750.002,750.002,590.002,590.002,590.00106,271
2026-07-162,770.002,780.002,630.002,745.002,745.00118,990
2026-07-152,635.002,785.002,635.002,765.002,765.0099,010
2026-07-142,670.002,720.002,500.002,615.002,615.00175,288
2026-07-132,880.002,955.002,660.002,670.002,670.00143,821
2026-07-102,680.002,880.002,680.002,860.002,860.0079,484
2026-07-092,595.002,755.002,585.002,680.002,680.00228,547
2026-07-082,810.002,810.002,585.002,615.002,615.00168,147
2026-07-072,925.002,980.002,790.002,810.002,810.00239,967
2026-07-063,005.003,150.002,920.003,020.003,020.0085,266
2026-07-033,140.003,140.002,840.003,025.003,025.00135,026
2026-07-023,135.003,160.002,955.003,025.003,025.00197,428
2026-07-013,145.003,230.003,015.003,160.003,160.00145,332
2026-06-303,160.003,280.003,035.003,065.003,065.00133,043
2026-06-292,805.003,160.002,800.003,160.003,160.00151,897
2026-06-263,020.003,060.002,780.002,880.002,880.00320,003
2026-06-253,115.003,280.003,000.003,030.003,030.00264,266
2026-06-243,090.003,185.003,005.003,110.003,110.00218,795
2026-06-233,270.003,385.003,065.003,090.003,090.00490,845
2026-06-223,380.003,500.003,345.003,350.003,350.00201,597
2026-06-193,655.003,745.003,385.003,455.003,455.00369,401
2026-06-183,920.004,085.003,650.003,670.003,670.00181,095
2026-06-173,990.004,070.003,875.003,930.003,930.00218,900
2026-06-163,910.003,995.003,805.003,895.003,895.00172,343
2026-06-153,850.004,010.003,800.003,910.003,910.00410,204
2026-06-123,550.003,735.003,550.003,625.003,625.00227,428
2026-06-113,530.003,660.003,395.003,490.003,490.00225,172
2026-06-103,350.003,680.003,350.003,610.003,610.00117
2026-06-093,340.003,485.003,330.003,445.003,445.00217,413
2026-06-083,400.003,540.003,275.003,310.003,310.00402,756
2026-06-053,710.003,710.003,500.003,600.003,600.00217,150
2026-06-043,755.004,105.003,745.003,745.003,745.00195,158
2026-06-023,800.003,895.003,580.003,755.003,755.00300,010
2026-06-013,980.004,050.003,685.003,800.003,800.00485,006
2026-05-294,195.004,265.003,780.004,010.004,010.00560,137
2026-05-284,455.004,545.004,065.004,195.004,195.00385,104
2026-05-274,730.004,780.004,215.004,455.004,455.00411,995
2026-05-264,835.004,920.004,715.004,720.004,720.00294,032
2026-05-224,670.004,795.004,600.004,695.004,695.00301,711
2026-05-214,440.004,860.004,440.004,655.004,655.00531,903
2026-05-204,485.004,530.004,190.004,350.004,350.00418,969
2026-05-194,665.004,760.004,400.004,480.004,480.00450,866
2026-05-184,785.004,785.004,410.004,665.004,665.00441,827
2026-05-155,130.005,180.004,750.004,860.004,860.00595,147
2026-05-145,370.005,390.004,905.005,130.005,130.00535,076
2026-05-135,390.005,480.005,250.005,360.005,360.00496,982
2026-05-125,740.005,760.005,150.005,370.005,370.001,207,252
2026-05-115,790.006,100.005,770.005,770.005,770.00829,971
2026-05-086,020.006,140.005,680.005,790.005,790.00985,545
2026-05-076,270.006,270.005,800.006,110.006,110.001,109,963
2026-05-066,370.006,370.005,890.006,220.006,220.001,412,653
2026-05-046,200.006,420.005,980.006,190.006,190.001,535,063
2026-04-306,050.006,060.005,770.005,870.005,870.001,173,848
2026-04-296,040.006,450.005,940.006,040.006,040.002,236,186
2026-04-285,660.007,080.005,400.006,100.006,100.0013,898,121
2026-04-275,550.005,900.005,220.005,640.005,640.002,912,246
2026-04-245,170.005,570.005,080.005,190.005,190.001,937,676
2026-04-235,090.005,430.004,930.005,070.005,070.002,356,403
← NewerPage 2 of 21 · 1,228 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.