KSP Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,395.00 | 4,595.00 | 4,350.00 | 4,455.00 | 4,455.00 | 264,128 |
| 2026-01-21 | 4,560.00 | 4,560.00 | 4,300.00 | 4,350.00 | 4,350.00 | 222,334 |
| 2026-01-20 | 4,475.00 | 4,670.00 | 4,260.00 | 4,585.00 | 4,585.00 | 375,577 |
| 2026-01-19 | 4,395.00 | 4,520.00 | 4,365.00 | 4,450.00 | 4,450.00 | 245,801 |
| 2026-01-16 | 4,450.00 | 4,460.00 | 4,255.00 | 4,300.00 | 4,300.00 | 193,558 |
| 2026-01-15 | 4,370.00 | 4,535.00 | 4,370.00 | 4,450.00 | 4,450.00 | 238,565 |
| 2026-01-14 | 4,505.00 | 4,505.00 | 4,335.00 | 4,370.00 | 4,370.00 | 158,548 |
| 2026-01-13 | 4,600.00 | 4,610.00 | 4,430.00 | 4,510.00 | 4,510.00 | 183,202 |
| 2026-01-12 | 4,500.00 | 4,635.00 | 4,460.00 | 4,595.00 | 4,595.00 | 332,921 |
| 2026-01-09 | 4,150.00 | 4,520.00 | 4,150.00 | 4,480.00 | 4,480.00 | 459,824 |
| 2026-01-08 | 4,220.00 | 4,325.00 | 4,170.00 | 4,180.00 | 4,180.00 | 191,107 |
| 2026-01-07 | 4,300.00 | 4,390.00 | 4,115.00 | 4,195.00 | 4,195.00 | 249,062 |
| 2026-01-06 | 4,285.00 | 4,330.00 | 4,250.00 | 4,285.00 | 4,285.00 | 159,114 |
| 2026-01-05 | 4,190.00 | 4,305.00 | 4,185.00 | 4,280.00 | 4,280.00 | 157,303 |
| 2026-01-02 | 4,255.00 | 4,255.00 | 4,160.00 | 4,205.00 | 4,205.00 | 128,834 |
| 2025-12-30 | 4,290.00 | 4,290.00 | 4,175.00 | 4,200.00 | 4,200.00 | 178,738 |
| 2025-12-29 | 4,335.00 | 4,340.00 | 4,245.00 | 4,290.00 | 4,290.00 | 176,249 |
| 2025-12-26 | 4,425.00 | 4,480.00 | 4,275.00 | 4,290.00 | 4,270.00 | 217,097 |
| 2025-12-24 | 4,575.00 | 4,630.00 | 4,415.00 | 4,425.00 | 4,404.37 | 163,527 |
| 2025-12-23 | 4,645.00 | 4,710.00 | 4,520.00 | 4,575.00 | 4,553.67 | 202,359 |
| 2025-12-22 | 4,510.00 | 4,650.00 | 4,510.00 | 4,555.00 | 4,533.76 | 152,580 |
| 2025-12-19 | 4,310.00 | 4,515.00 | 4,310.00 | 4,485.00 | 4,464.09 | 144,294 |
| 2025-12-18 | 4,385.00 | 4,400.00 | 4,310.00 | 4,330.00 | 4,309.81 | 241,402 |
| 2025-12-17 | 4,460.00 | 4,530.00 | 4,400.00 | 4,450.00 | 4,429.25 | 130,885 |
| 2025-12-16 | 4,560.00 | 4,610.00 | 4,430.00 | 4,485.00 | 4,464.09 | 184,639 |
| 2025-12-15 | 4,670.00 | 4,670.00 | 4,550.00 | 4,585.00 | 4,563.62 | 137,697 |
| 2025-12-12 | 4,580.00 | 4,690.00 | 4,560.00 | 4,670.00 | 4,648.23 | 110,083 |
| 2025-12-11 | 4,610.00 | 4,660.00 | 4,550.00 | 4,570.00 | 4,548.69 | 109,384 |
| 2025-12-10 | 4,750.00 | 4,750.00 | 4,585.00 | 4,605.00 | 4,583.53 | 216,008 |
| 2025-12-09 | 4,600.00 | 4,770.00 | 4,555.00 | 4,750.00 | 4,727.86 | 305,123 |
| 2025-12-08 | 4,665.00 | 4,715.00 | 4,555.00 | 4,625.00 | 4,603.44 | 152,005 |
| 2025-12-05 | 4,465.00 | 4,660.00 | 4,460.00 | 4,650.00 | 4,628.32 | 199,384 |
| 2025-12-04 | 4,695.00 | 4,695.00 | 4,460.00 | 4,525.00 | 4,503.90 | 310,961 |
| 2025-12-03 | 4,690.00 | 4,725.00 | 4,630.00 | 4,645.00 | 4,623.35 | 154,086 |
| 2025-12-02 | 4,660.00 | 4,745.00 | 4,635.00 | 4,660.00 | 4,638.28 | 150,195 |
| 2025-12-01 | 4,680.00 | 4,820.00 | 4,585.00 | 4,615.00 | 4,593.48 | 196,382 |
| 2025-11-28 | 4,735.00 | 4,745.00 | 4,620.00 | 4,670.00 | 4,648.23 | 134,196 |
| 2025-11-27 | 4,735.00 | 4,840.00 | 4,665.00 | 4,665.00 | 4,643.25 | 136,749 |
| 2025-11-26 | 4,700.00 | 4,760.00 | 4,620.00 | 4,735.00 | 4,712.93 | 135,105 |
| 2025-11-25 | 4,705.00 | 4,735.00 | 4,577.00 | 4,660.00 | 4,638.28 | 158,351 |
| 2025-11-24 | 4,650.00 | 4,740.00 | 4,545.00 | 4,685.00 | 4,663.16 | 178,557 |
| 2025-11-21 | 4,750.00 | 4,790.00 | 4,600.00 | 4,650.00 | 4,628.32 | 197,247 |
| 2025-11-20 | 4,835.00 | 4,930.00 | 4,740.00 | 4,885.00 | 4,862.23 | 167,097 |
| 2025-11-19 | 4,740.00 | 4,815.00 | 4,575.00 | 4,735.00 | 4,712.93 | 290,889 |
| 2025-11-18 | 4,865.00 | 4,980.00 | 4,730.00 | 4,755.00 | 4,732.83 | 335,006 |
| 2025-11-17 | 5,330.00 | 5,330.00 | 4,870.00 | 4,915.00 | 4,892.09 | 872,862 |
| 2025-11-14 | 5,100.00 | 5,440.00 | 5,100.00 | 5,320.00 | 5,295.20 | 578,625 |
| 2025-11-13 | 5,230.00 | 5,320.00 | 5,160.00 | 5,270.00 | 5,245.43 | 170,384 |
| 2025-11-12 | 5,190.00 | 5,300.00 | 5,160.00 | 5,230.00 | 5,205.62 | 173,004 |
| 2025-11-11 | 5,460.00 | 5,460.00 | 5,140.00 | 5,180.00 | 5,155.85 | 230,528 |
| 2025-11-10 | 5,230.00 | 5,370.00 | 5,110.00 | 5,350.00 | 5,325.06 | 179,256 |
| 2025-11-07 | 5,230.00 | 5,300.00 | 5,030.00 | 5,200.00 | 5,175.76 | 375,074 |
| 2025-11-06 | 5,360.00 | 5,420.00 | 5,100.00 | 5,300.00 | 5,275.29 | 475,204 |
| 2025-11-05 | 5,580.00 | 5,590.00 | 5,170.00 | 5,240.00 | 5,215.57 | 712,175 |
| 2025-11-04 | 5,890.00 | 5,890.00 | 5,650.00 | 5,660.00 | 5,633.61 | 504,452 |
| 2025-11-03 | 5,890.00 | 6,030.00 | 5,830.00 | 5,880.00 | 5,852.59 | 519,576 |
| 2025-10-31 | 5,890.00 | 6,030.00 | 5,880.00 | 5,880.00 | 5,852.59 | 432,139 |
| 2025-10-30 | 6,340.00 | 6,480.00 | 5,910.00 | 5,950.00 | 5,922.26 | 842,390 |
| 2025-10-29 | 6,180.00 | 6,280.00 | 5,930.00 | 6,120.00 | 6,091.47 | 914,199 |
| 2025-10-28 | 6,440.00 | 6,500.00 | 6,110.00 | 6,170.00 | 6,141.24 | 909,524 |
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.