KSP Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4,210.00 | 4,490.00 | 4,150.00 | 4,425.00 | 4,404.37 | 681,747 |
| 2025-07-24 | 4,300.00 | 4,320.00 | 4,195.00 | 4,195.00 | 4,175.44 | 165,952 |
| 2025-07-23 | 4,235.00 | 4,310.00 | 4,140.00 | 4,245.00 | 4,225.21 | 198,180 |
| 2025-07-22 | 4,185.00 | 4,310.00 | 4,145.00 | 4,235.00 | 4,215.26 | 274,953 |
| 2025-07-21 | 4,105.00 | 4,250.00 | 4,105.00 | 4,180.00 | 4,160.51 | 235,397 |
| 2025-07-18 | 4,150.00 | 4,150.00 | 4,055.00 | 4,090.00 | 4,070.93 | 99,631 |
| 2025-07-17 | 4,175.00 | 4,175.00 | 4,060.00 | 4,100.00 | 4,080.89 | 104,847 |
| 2025-07-16 | 4,150.00 | 4,215.00 | 4,065.00 | 4,115.00 | 4,095.82 | 185,799 |
| 2025-07-15 | 4,150.00 | 4,180.00 | 4,070.00 | 4,150.00 | 4,130.65 | 132,141 |
| 2025-07-14 | 4,080.00 | 4,140.00 | 4,050.00 | 4,130.00 | 4,110.75 | 125,445 |
| 2025-07-11 | 4,140.00 | 4,180.00 | 4,050.00 | 4,070.00 | 4,051.03 | 247,154 |
| 2025-07-10 | 4,210.00 | 4,240.00 | 4,135.00 | 4,135.00 | 4,115.72 | 199,456 |
| 2025-07-09 | 4,125.00 | 4,215.00 | 4,070.00 | 4,185.00 | 4,165.49 | 212,287 |
| 2025-07-08 | 4,000.00 | 4,135.00 | 3,980.00 | 4,125.00 | 4,105.77 | 311,564 |
| 2025-07-07 | 3,960.00 | 4,250.00 | 3,810.00 | 3,950.00 | 3,931.59 | 342,946 |
| 2025-07-04 | 4,130.00 | 4,170.00 | 3,910.00 | 3,960.00 | 3,941.54 | 482,189 |
| 2025-07-03 | 4,200.00 | 4,220.00 | 4,120.00 | 4,120.00 | 4,100.79 | 276,609 |
| 2025-07-02 | 4,360.00 | 4,360.00 | 4,170.00 | 4,195.00 | 4,175.44 | 305,968 |
| 2025-07-01 | 4,475.00 | 4,485.00 | 4,335.00 | 4,355.00 | 4,334.70 | 299,424 |
| 2025-06-30 | 4,320.00 | 4,480.00 | 4,280.00 | 4,435.00 | 4,414.32 | 197,615 |
| 2025-06-27 | 4,410.00 | 4,500.00 | 4,310.00 | 4,320.00 | 4,299.86 | 135,864 |
| 2025-06-26 | 4,470.00 | 4,500.00 | 4,255.00 | 4,360.00 | 4,339.67 | 226,388 |
| 2025-06-25 | 4,745.00 | 4,775.00 | 4,445.00 | 4,445.00 | 4,424.28 | 359,527 |
| 2025-06-24 | 4,705.00 | 4,860.00 | 4,605.00 | 4,745.00 | 4,722.88 | 313,599 |
| 2025-06-23 | 4,715.00 | 4,715.00 | 4,605.00 | 4,645.00 | 4,623.35 | 220,230 |
| 2025-06-20 | 4,855.00 | 4,940.00 | 4,650.00 | 4,750.00 | 4,727.86 | 186,889 |
| 2025-06-19 | 4,795.00 | 4,825.00 | 4,645.00 | 4,780.00 | 4,757.72 | 209,166 |
| 2025-06-18 | 4,750.00 | 4,980.00 | 4,670.00 | 4,775.00 | 4,752.74 | 735,754 |
| 2025-06-17 | 4,675.00 | 4,675.00 | 4,500.00 | 4,640.00 | 4,618.37 | 377,089 |
| 2025-06-16 | 4,320.00 | 4,630.00 | 4,315.00 | 4,615.00 | 4,593.48 | 436,165 |
| 2025-06-13 | 4,400.00 | 4,460.00 | 4,300.00 | 4,325.00 | 4,304.84 | 322,015 |
| 2025-06-12 | 4,335.00 | 4,465.00 | 4,320.00 | 4,385.00 | 4,364.56 | 219,269 |
| 2025-06-11 | 4,380.00 | 4,400.00 | 4,300.00 | 4,330.00 | 4,309.81 | 130,296 |
| 2025-06-10 | 4,300.00 | 4,390.00 | 4,300.00 | 4,355.00 | 4,334.70 | 115,545 |
| 2025-06-09 | 4,410.00 | 4,410.00 | 4,265.00 | 4,295.00 | 4,274.98 | 252,976 |
| 2025-06-05 | 4,480.00 | 4,595.00 | 4,385.00 | 4,465.00 | 4,444.18 | 228,509 |
| 2025-06-04 | 4,415.00 | 4,490.00 | 4,285.00 | 4,475.00 | 4,454.14 | 270,678 |
| 2025-06-02 | 4,515.00 | 4,550.00 | 4,390.00 | 4,415.00 | 4,394.42 | 212,858 |
| 2025-05-30 | 4,645.00 | 4,645.00 | 4,440.00 | 4,515.00 | 4,493.95 | 250,104 |
| 2025-05-29 | 4,560.00 | 4,750.00 | 4,550.00 | 4,650.00 | 4,628.32 | 245,062 |
| 2025-05-28 | 4,585.00 | 4,795.00 | 4,390.00 | 4,550.00 | 4,528.79 | 807,987 |
| 2025-05-27 | 4,215.00 | 4,395.00 | 4,150.00 | 4,385.00 | 4,364.56 | 535,885 |
| 2025-05-26 | 4,040.00 | 4,135.00 | 3,960.00 | 4,100.00 | 4,080.89 | 160,220 |
| 2025-05-23 | 3,930.00 | 4,045.00 | 3,905.00 | 4,010.00 | 3,991.31 | 107,411 |
| 2025-05-22 | 4,000.00 | 4,000.00 | 3,910.00 | 3,945.00 | 3,926.61 | 136,973 |
| 2025-05-21 | 3,870.00 | 4,110.00 | 3,870.00 | 4,025.00 | 4,006.24 | 345,849 |
| 2025-05-20 | 3,815.00 | 3,895.00 | 3,680.00 | 3,850.00 | 3,832.05 | 310,115 |
| 2025-05-19 | 3,955.00 | 4,000.00 | 3,735.00 | 3,785.00 | 3,767.35 | 387,991 |
| 2025-05-16 | 4,090.00 | 4,150.00 | 3,895.00 | 3,975.00 | 3,956.47 | 531,572 |
| 2025-05-15 | 4,440.00 | 4,445.00 | 4,345.00 | 4,345.00 | 4,324.74 | 128,278 |
| 2025-05-14 | 4,355.00 | 4,475.00 | 4,350.00 | 4,440.00 | 4,419.30 | 93,430 |
| 2025-05-13 | 4,325.00 | 4,425.00 | 4,270.00 | 4,355.00 | 4,334.70 | 183,617 |
| 2025-05-12 | 4,640.00 | 4,735.00 | 4,320.00 | 4,325.00 | 4,304.84 | 199,799 |
| 2025-05-09 | 4,600.00 | 4,705.00 | 4,565.00 | 4,630.00 | 4,608.41 | 209,435 |
| 2025-05-08 | 4,580.00 | 4,640.00 | 4,260.00 | 4,560.00 | 4,538.74 | 133,989 |
| 2025-05-07 | 4,490.00 | 4,615.00 | 4,470.00 | 4,580.00 | 4,558.65 | 149,277 |
| 2025-05-02 | 4,420.00 | 4,485.00 | 4,395.00 | 4,470.00 | 4,449.16 | 59,189 |
| 2025-04-30 | 4,525.00 | 4,525.00 | 4,350.00 | 4,385.00 | 4,364.56 | 125,672 |
| 2025-04-29 | 4,450.00 | 4,450.00 | 4,230.00 | 4,440.00 | 4,419.30 | 113,967 |
| 2025-04-28 | 4,485.00 | 4,525.00 | 4,300.00 | 4,355.00 | 4,334.70 | 189,334 |
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.