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%WTI99.40▲ 2.32%
← 073010.KQ stock page

KSP Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,470.005,190.004,290.005,070.005,070.004,229,012
2026-04-214,360.004,535.004,180.004,470.004,470.001,376,909
2026-04-204,310.004,475.004,205.004,280.004,280.001,995,513
2026-04-173,785.004,300.003,730.004,105.004,105.002,414,026
2026-04-163,685.003,770.003,685.003,725.003,725.00162,765
2026-04-153,745.003,750.003,670.003,670.003,670.00107,171
2026-04-143,615.003,670.003,590.003,650.003,650.00156,892
2026-04-133,520.003,595.003,475.003,585.003,585.0086,813
2026-04-103,555.003,580.003,455.003,580.003,580.00129,833
2026-04-093,565.003,565.003,465.003,480.003,480.0091,250
2026-04-083,595.003,595.003,505.003,565.003,565.00134,712
2026-04-073,600.003,790.003,390.003,425.003,425.00209,216
2026-04-063,595.003,595.003,480.003,580.003,580.00221,576
2026-04-033,350.003,595.003,350.003,520.003,520.00236,507
2026-04-023,500.003,550.003,250.003,295.003,295.00275,498
2026-04-013,305.003,490.003,305.003,455.003,455.00136,919
2026-03-313,360.003,430.003,265.003,265.003,265.00175,087
2026-03-303,435.003,435.003,315.003,360.003,360.00233,439
2026-03-273,495.003,560.003,410.003,510.003,510.00131,343
2026-03-263,670.003,750.003,555.003,565.003,565.00157,102
2026-03-253,650.003,665.003,580.003,635.003,635.00212,036
2026-03-243,715.003,745.003,560.003,670.003,670.00151,231
2026-03-233,730.003,742.003,580.003,650.003,650.00275,525
2026-03-203,605.003,830.003,550.003,730.003,730.00236,723
2026-03-193,600.003,720.003,555.003,560.003,560.00141,726
2026-03-183,705.003,735.003,635.003,660.003,660.00306,304
2026-03-173,725.003,775.003,675.003,700.003,700.00197,028
2026-03-163,950.003,950.003,700.003,725.003,725.00297,903
2026-03-133,960.003,970.003,850.003,955.003,955.00361,744
2026-03-123,695.004,030.003,645.003,955.003,955.00723,953
2026-03-113,675.003,810.003,635.003,700.003,700.00232,551
2026-03-103,685.003,685.003,500.003,635.003,635.00215,371
2026-03-093,495.003,725.003,435.003,530.003,530.00304,388
2026-03-063,695.003,800.003,540.003,690.003,690.00164,596
2026-03-053,490.003,770.003,490.003,695.003,695.00320,929
2026-03-043,760.003,760.003,225.003,290.003,290.00743,357
2026-03-033,805.004,055.003,765.003,765.003,765.00680,007
2026-02-273,940.003,970.003,765.003,805.003,805.00542,477
2026-02-264,090.004,120.003,930.003,935.003,935.00489,871
2026-02-254,135.004,170.004,055.004,085.004,085.00297,153
2026-02-244,240.004,240.004,065.004,085.004,085.00276,394
2026-02-234,250.004,320.004,150.004,200.004,200.00406,010
2026-02-203,990.004,265.003,990.004,250.004,250.00675,317
2026-02-193,860.003,980.003,860.003,940.003,940.00518,139
2026-02-133,875.003,950.003,775.003,835.003,835.00414,615
2026-02-123,955.004,015.003,860.003,880.003,880.00356,584
2026-02-113,960.004,010.003,930.003,950.003,950.00198,363
2026-02-104,050.004,060.003,910.003,960.003,960.00251,291
2026-02-093,855.004,010.003,855.004,000.004,000.00298,531
2026-02-063,865.003,865.003,650.003,820.003,820.00395,185
2026-02-054,120.004,120.003,905.003,905.003,905.00728,083
2026-02-044,470.004,555.004,055.004,120.004,120.001,044,443
2026-02-034,335.004,490.004,330.004,480.004,480.00211,637
2026-02-024,495.004,550.004,255.004,270.004,270.00242,671
2026-01-304,700.004,700.004,450.004,500.004,500.00334,937
2026-01-294,655.004,700.004,485.004,680.004,680.00276,294
2026-01-284,660.004,730.004,610.004,650.004,650.00292,615
2026-01-274,730.004,735.004,560.004,655.004,655.00311,394
2026-01-264,535.004,690.004,505.004,675.004,675.00380,891
2026-01-234,455.004,565.004,370.004,540.004,540.00197,105
← NewerPage 3 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.