KSP Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,480.00 | 6,800.00 | 6,430.00 | 6,530.00 | 6,499.56 | 1,304,102 |
| 2025-10-24 | 6,560.00 | 6,590.00 | 6,320.00 | 6,410.00 | 6,380.12 | 876,954 |
| 2025-10-23 | 6,670.00 | 7,060.00 | 6,520.00 | 6,580.00 | 6,549.32 | 2,674,082 |
| 2025-10-22 | 6,450.00 | 6,890.00 | 6,120.00 | 6,670.00 | 6,638.90 | 3,144,563 |
| 2025-10-21 | 5,810.00 | 6,420.00 | 5,780.00 | 6,320.00 | 6,290.54 | 2,496,392 |
| 2025-10-20 | 5,730.00 | 5,920.00 | 5,710.00 | 5,730.00 | 5,703.29 | 439,354 |
| 2025-10-17 | 6,100.00 | 6,200.00 | 5,750.00 | 5,770.00 | 5,743.10 | 813,688 |
| 2025-10-16 | 5,860.00 | 6,260.00 | 5,840.00 | 6,010.00 | 5,981.98 | 1,422,378 |
| 2025-10-15 | 5,660.00 | 5,890.00 | 5,660.00 | 5,860.00 | 5,832.68 | 409,259 |
| 2025-10-14 | 6,000.00 | 6,010.00 | 5,550.00 | 5,660.00 | 5,633.61 | 787,390 |
| 2025-10-13 | 5,880.00 | 6,220.00 | 5,880.00 | 5,990.00 | 5,962.07 | 604,426 |
| 2025-10-10 | 6,200.00 | 6,210.00 | 5,790.00 | 6,070.00 | 6,041.70 | 775,267 |
| 2025-10-02 | 6,130.00 | 6,230.00 | 5,940.00 | 6,190.00 | 6,161.14 | 686,092 |
| 2025-10-01 | 6,060.00 | 6,250.00 | 5,980.00 | 6,120.00 | 6,091.47 | 708,607 |
| 2025-09-30 | 5,800.00 | 6,080.00 | 5,750.00 | 6,020.00 | 5,991.93 | 746,333 |
| 2025-09-29 | 5,760.00 | 5,870.00 | 5,730.00 | 5,800.00 | 5,772.96 | 371,491 |
| 2025-09-26 | 5,910.00 | 5,980.00 | 5,640.00 | 5,780.00 | 5,753.05 | 678,035 |
| 2025-09-25 | 6,210.00 | 6,320.00 | 5,920.00 | 5,930.00 | 5,902.35 | 1,059,858 |
| 2025-09-24 | 6,080.00 | 6,290.00 | 5,910.00 | 6,140.00 | 6,111.38 | 794,240 |
| 2025-09-23 | 6,030.00 | 6,230.00 | 5,970.00 | 6,080.00 | 6,051.66 | 899,294 |
| 2025-09-22 | 6,350.00 | 6,350.00 | 6,060.00 | 6,120.00 | 6,091.47 | 921,918 |
| 2025-09-19 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,350.26 | 0 |
| 2025-09-18 | 6,560.00 | 6,640.00 | 6,340.00 | 6,380.00 | 6,350.26 | 1,068,418 |
| 2025-09-17 | 6,750.00 | 6,760.00 | 6,530.00 | 6,590.00 | 6,559.28 | 797,546 |
| 2025-09-16 | 6,810.00 | 7,000.00 | 6,500.00 | 6,610.00 | 6,579.18 | 1,832,797 |
| 2025-09-15 | 6,840.00 | 7,120.00 | 6,660.00 | 6,680.00 | 6,648.86 | 2,514,277 |
| 2025-09-12 | 7,920.00 | 7,940.00 | 7,200.00 | 7,200.00 | 7,166.43 | 3,541,163 |
| 2025-09-11 | 7,590.00 | 8,250.00 | 7,260.00 | 8,000.00 | 7,962.70 | 9,519,089 |
| 2025-09-10 | 6,960.00 | 7,680.00 | 6,740.00 | 7,400.00 | 7,365.50 | 7,826,972 |
| 2025-09-09 | 6,990.00 | 8,260.00 | 6,525.00 | 6,920.00 | 6,887.74 | 13,844,303 |
| 2025-09-08 | 6,550.00 | 7,100.00 | 6,460.00 | 6,840.00 | 6,808.11 | 6,543,712 |
| 2025-09-05 | 6,600.00 | 6,740.00 | 6,360.00 | 6,630.00 | 6,599.09 | 4,443,933 |
| 2025-09-04 | 5,400.00 | 6,930.00 | 5,330.00 | 6,600.00 | 6,569.23 | 23,296,595 |
| 2025-09-03 | 5,640.00 | 5,660.00 | 5,360.00 | 5,420.00 | 5,394.73 | 1,381,826 |
| 2025-09-02 | 5,370.00 | 6,110.00 | 5,360.00 | 5,600.00 | 5,573.89 | 8,072,634 |
| 2025-09-01 | 5,600.00 | 5,630.00 | 5,260.00 | 5,280.00 | 5,255.38 | 2,327,510 |
| 2025-08-29 | 5,000.00 | 5,730.00 | 4,955.00 | 5,520.00 | 5,494.27 | 6,940,567 |
| 2025-08-28 | 4,810.00 | 5,120.00 | 4,675.00 | 4,930.00 | 4,907.02 | 1,216,836 |
| 2025-08-27 | 4,670.00 | 4,865.00 | 4,635.00 | 4,800.00 | 4,777.62 | 1,253,493 |
| 2025-08-26 | 4,790.00 | 4,810.00 | 4,560.00 | 4,585.00 | 4,563.62 | 629,273 |
| 2025-08-25 | 4,835.00 | 4,920.00 | 4,675.00 | 4,710.00 | 4,688.04 | 492,907 |
| 2025-08-22 | 4,765.00 | 4,935.00 | 4,740.00 | 4,785.00 | 4,762.69 | 705,323 |
| 2025-08-21 | 4,630.00 | 4,760.00 | 4,625.00 | 4,745.00 | 4,722.88 | 471,724 |
| 2025-08-20 | 4,680.00 | 4,720.00 | 4,510.00 | 4,680.00 | 4,658.18 | 850,291 |
| 2025-08-19 | 5,010.00 | 5,020.00 | 4,735.00 | 4,780.00 | 4,757.72 | 1,030,162 |
| 2025-08-18 | 4,860.00 | 5,260.00 | 4,730.00 | 5,000.00 | 4,976.69 | 3,336,112 |
| 2025-08-14 | 5,360.00 | 5,850.00 | 4,725.00 | 4,765.00 | 4,742.79 | 5,998,516 |
| 2025-08-13 | 5,540.00 | 5,770.00 | 5,240.00 | 5,350.00 | 5,325.06 | 1,474,652 |
| 2025-08-12 | 5,480.00 | 6,070.00 | 5,370.00 | 5,460.00 | 5,434.55 | 4,637,881 |
| 2025-08-11 | 5,700.00 | 5,720.00 | 5,450.00 | 5,450.00 | 5,424.59 | 1,534,847 |
| 2025-08-08 | 5,000.00 | 6,070.00 | 4,930.00 | 5,550.00 | 5,524.13 | 8,157,478 |
| 2025-08-07 | 4,720.00 | 5,490.00 | 4,655.00 | 4,985.00 | 4,961.76 | 5,910,125 |
| 2025-08-06 | 4,675.00 | 4,710.00 | 4,585.00 | 4,650.00 | 4,628.32 | 246,177 |
| 2025-08-05 | 4,540.00 | 4,765.00 | 4,540.00 | 4,695.00 | 4,673.11 | 675,656 |
| 2025-08-04 | 4,410.00 | 4,570.00 | 4,340.00 | 4,510.00 | 4,488.97 | 257,340 |
| 2025-08-01 | 4,600.00 | 4,630.00 | 4,365.00 | 4,410.00 | 4,389.44 | 466,529 |
| 2025-07-31 | 4,560.00 | 4,690.00 | 4,560.00 | 4,610.00 | 4,588.51 | 711,347 |
| 2025-07-30 | 4,535.00 | 4,645.00 | 4,525.00 | 4,535.00 | 4,513.86 | 436,456 |
| 2025-07-29 | 4,435.00 | 4,600.00 | 4,380.00 | 4,535.00 | 4,513.86 | 353,481 |
| 2025-07-28 | 4,540.00 | 4,580.00 | 4,415.00 | 4,435.00 | 4,414.32 | 451,046 |
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.