KSP Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4,485.00 | 4,525.00 | 4,300.00 | 4,355.00 | 4,334.70 | 189,334 |
| 2025-04-25 | 4,265.00 | 4,450.00 | 4,265.00 | 4,365.00 | 4,344.65 | 196,768 |
| 2025-04-24 | 4,150.00 | 4,230.00 | 4,080.00 | 4,225.00 | 4,205.30 | 117,434 |
| 2025-04-23 | 4,110.00 | 4,150.00 | 4,080.00 | 4,120.00 | 4,100.79 | 63,308 |
| 2025-04-22 | 4,045.00 | 4,150.00 | 4,005.00 | 4,085.00 | 4,065.96 | 77,274 |
| 2025-04-21 | 4,205.00 | 4,250.00 | 4,065.00 | 4,075.00 | 4,056.00 | 139,032 |
| 2025-04-18 | 4,275.00 | 4,280.00 | 4,140.00 | 4,205.00 | 4,185.40 | 388,277 |
| 2025-04-17 | 4,015.00 | 4,720.00 | 4,015.00 | 4,265.00 | 4,245.12 | 3,793,983 |
| 2025-04-16 | 4,100.00 | 4,140.00 | 4,035.00 | 4,050.00 | 4,031.12 | 55,280 |
| 2025-04-15 | 4,135.00 | 4,145.00 | 4,065.00 | 4,130.00 | 4,110.75 | 72,492 |
| 2025-04-14 | 4,140.00 | 4,240.00 | 4,015.00 | 4,110.00 | 4,090.84 | 100,211 |
| 2025-04-11 | 3,895.00 | 4,140.00 | 3,880.00 | 4,015.00 | 3,996.28 | 181,785 |
| 2025-04-10 | 3,755.00 | 3,860.00 | 3,735.00 | 3,860.00 | 3,842.00 | 81,035 |
| 2025-04-09 | 3,660.00 | 3,760.00 | 3,590.00 | 3,610.00 | 3,593.17 | 115,026 |
| 2025-04-08 | 3,555.00 | 3,715.00 | 3,555.00 | 3,690.00 | 3,672.80 | 112,668 |
| 2025-04-07 | 3,800.00 | 3,800.00 | 3,490.00 | 3,500.00 | 3,483.68 | 337,945 |
| 2025-04-04 | 3,885.00 | 4,010.00 | 3,810.00 | 3,880.00 | 3,861.91 | 123,574 |
| 2025-04-03 | 3,825.00 | 3,945.00 | 3,825.00 | 3,890.00 | 3,871.86 | 61,861 |
| 2025-04-02 | 3,910.00 | 3,950.00 | 3,780.00 | 3,920.00 | 3,901.72 | 71,677 |
| 2025-04-01 | 3,810.00 | 3,875.00 | 3,765.00 | 3,875.00 | 3,856.93 | 55,496 |
| 2025-03-31 | 3,765.00 | 3,855.00 | 3,700.00 | 3,700.00 | 3,682.75 | 94,759 |
| 2025-03-28 | 3,795.00 | 3,880.00 | 3,775.00 | 3,775.00 | 3,757.40 | 151,488 |
| 2025-03-27 | 3,940.00 | 3,940.00 | 3,770.00 | 3,770.00 | 3,752.42 | 179,025 |
| 2025-03-26 | 3,830.00 | 3,905.00 | 3,825.00 | 3,900.00 | 3,881.82 | 238,577 |
| 2025-03-25 | 4,035.00 | 4,105.00 | 3,855.00 | 3,870.00 | 3,851.96 | 247,201 |
| 2025-03-24 | 4,050.00 | 4,115.00 | 3,980.00 | 4,000.00 | 3,981.35 | 169,302 |
| 2025-03-21 | 4,120.00 | 4,185.00 | 4,045.00 | 4,070.00 | 4,051.03 | 197,301 |
| 2025-03-20 | 4,360.00 | 4,360.00 | 4,120.00 | 4,120.00 | 4,100.79 | 328,684 |
| 2025-03-19 | 4,445.00 | 4,455.00 | 4,305.00 | 4,330.00 | 4,309.81 | 168,555 |
| 2025-03-18 | 4,240.00 | 4,550.00 | 4,240.00 | 4,420.00 | 4,399.39 | 460,654 |
| 2025-03-17 | 4,265.00 | 4,290.00 | 4,185.00 | 4,240.00 | 4,220.23 | 154,617 |
| 2025-03-14 | 4,260.00 | 4,300.00 | 4,192.00 | 4,220.00 | 4,200.33 | 131,395 |
| 2025-03-13 | 4,310.00 | 4,430.00 | 4,245.00 | 4,255.00 | 4,235.16 | 129,413 |
| 2025-03-12 | 4,230.00 | 4,510.00 | 4,210.00 | 4,300.00 | 4,279.95 | 320,643 |
| 2025-03-11 | 4,145.00 | 4,265.00 | 4,105.00 | 4,230.00 | 4,210.28 | 200,500 |
| 2025-03-10 | 4,140.00 | 4,350.00 | 4,095.00 | 4,280.00 | 4,260.05 | 398,808 |
| 2025-03-07 | 4,410.00 | 4,420.00 | 4,130.00 | 4,140.00 | 4,120.70 | 1,176,433 |
| 2025-03-06 | 4,680.00 | 4,740.00 | 4,500.00 | 4,500.00 | 4,479.02 | 211,306 |
| 2025-03-05 | 4,535.00 | 4,715.00 | 4,470.00 | 4,670.00 | 4,648.23 | 289,650 |
| 2025-03-04 | 4,405.00 | 4,795.00 | 4,380.00 | 4,545.00 | 4,523.81 | 543,239 |
| 2025-02-28 | 4,505.00 | 4,600.00 | 4,405.00 | 4,420.00 | 4,399.39 | 206,461 |
| 2025-02-27 | 4,515.00 | 4,670.00 | 4,515.00 | 4,600.00 | 4,578.55 | 248,330 |
| 2025-02-26 | 4,580.00 | 4,665.00 | 4,470.00 | 4,510.00 | 4,488.97 | 148,571 |
| 2025-02-25 | 4,420.00 | 4,615.00 | 4,420.00 | 4,565.00 | 4,543.72 | 170,181 |
| 2025-02-24 | 4,500.00 | 4,550.00 | 4,400.00 | 4,470.00 | 4,449.16 | 122,246 |
| 2025-02-21 | 4,510.00 | 4,575.00 | 4,405.00 | 4,515.00 | 4,493.95 | 171,831 |
| 2025-02-20 | 4,835.00 | 4,835.00 | 4,460.00 | 4,540.00 | 4,518.83 | 443,309 |
| 2025-02-19 | 4,790.00 | 4,885.00 | 4,645.00 | 4,800.00 | 4,777.62 | 268,356 |
| 2025-02-18 | 4,795.00 | 4,940.00 | 4,660.00 | 4,790.00 | 4,767.67 | 429,123 |
| 2025-02-17 | 4,510.00 | 4,740.00 | 4,345.00 | 4,700.00 | 4,678.09 | 235,769 |
| 2025-02-14 | 4,770.00 | 4,795.00 | 4,485.00 | 4,515.00 | 4,493.95 | 285,404 |
| 2025-02-13 | 4,750.00 | 4,815.00 | 4,600.00 | 4,770.00 | 4,747.76 | 311,599 |
| 2025-02-12 | 4,505.00 | 4,730.00 | 4,420.00 | 4,695.00 | 4,673.11 | 428,693 |
| 2025-02-11 | 4,315.00 | 4,515.00 | 4,275.00 | 4,505.00 | 4,484.00 | 240,186 |
| 2025-02-10 | 4,315.00 | 4,435.00 | 4,255.00 | 4,280.00 | 4,260.05 | 265,247 |
| 2025-02-07 | 4,325.00 | 4,365.00 | 4,215.00 | 4,275.00 | 4,255.07 | 284,857 |
| 2025-02-06 | 4,450.00 | 4,545.00 | 4,335.00 | 4,345.00 | 4,324.74 | 330,208 |
| 2025-02-05 | 4,630.00 | 4,630.00 | 4,390.00 | 4,430.00 | 4,409.35 | 260,129 |
| 2025-02-04 | 4,415.00 | 4,625.00 | 4,395.00 | 4,555.00 | 4,533.76 | 254,639 |
| 2025-02-03 | 4,480.00 | 4,500.00 | 4,350.00 | 4,415.00 | 4,394.42 | 288,699 |
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.