KSP Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,660.00 | 4,745.00 | 4,625.00 | 4,715.00 | 4,693.02 | 234,484 |
| 2025-01-23 | 4,960.00 | 4,960.00 | 4,575.00 | 4,620.00 | 4,598.46 | 583,906 |
| 2025-01-22 | 4,950.00 | 5,030.00 | 4,795.00 | 4,870.00 | 4,847.30 | 496,761 |
| 2025-01-21 | 4,770.00 | 4,930.00 | 4,745.00 | 4,915.00 | 4,892.09 | 398,239 |
| 2025-01-20 | 4,970.00 | 5,000.00 | 4,715.00 | 4,720.00 | 4,698.00 | 455,785 |
| 2025-01-17 | 4,785.00 | 4,960.00 | 4,705.00 | 4,910.00 | 4,887.11 | 557,993 |
| 2025-01-16 | 4,805.00 | 4,805.00 | 4,650.00 | 4,750.00 | 4,727.86 | 440,352 |
| 2025-01-15 | 4,630.00 | 4,950.00 | 4,590.00 | 4,760.00 | 4,737.81 | 1,162,545 |
| 2025-01-14 | 4,485.00 | 4,780.00 | 4,480.00 | 4,565.00 | 4,543.72 | 736,702 |
| 2025-01-13 | 4,645.00 | 4,690.00 | 4,375.00 | 4,400.00 | 4,379.49 | 446,777 |
| 2025-01-10 | 4,595.00 | 4,660.00 | 4,485.00 | 4,640.00 | 4,618.37 | 168,111 |
| 2025-01-09 | 4,705.00 | 4,720.00 | 4,475.00 | 4,560.00 | 4,538.74 | 278,200 |
| 2025-01-08 | 4,500.00 | 4,740.00 | 4,340.00 | 4,640.00 | 4,618.37 | 1,116,743 |
| 2025-01-07 | 4,400.00 | 4,520.00 | 4,335.00 | 4,340.00 | 4,319.77 | 352,225 |
| 2025-01-06 | 4,385.00 | 4,405.00 | 4,260.00 | 4,345.00 | 4,324.74 | 204,368 |
| 2025-01-03 | 4,480.00 | 4,570.00 | 4,360.00 | 4,375.00 | 4,354.60 | 261,765 |
| 2025-01-02 | 4,330.00 | 4,540.00 | 4,280.00 | 4,460.00 | 4,439.21 | 317,796 |
| 2024-12-30 | 4,290.00 | 4,450.00 | 4,230.00 | 4,260.00 | 4,240.14 | 178,187 |
| 2024-12-27 | 4,400.00 | 4,450.00 | 4,260.00 | 4,355.00 | 4,334.70 | 210,987 |
| 2024-12-26 | 4,375.00 | 4,515.00 | 4,335.00 | 4,400.00 | 4,364.56 | 307,330 |
| 2024-12-24 | 4,350.00 | 4,495.00 | 4,280.00 | 4,290.00 | 4,255.44 | 344,760 |
| 2024-12-23 | 4,245.00 | 4,375.00 | 4,200.00 | 4,305.00 | 4,270.32 | 287,100 |
| 2024-12-20 | 4,120.00 | 4,245.00 | 4,080.00 | 4,185.00 | 4,151.29 | 319,293 |
| 2024-12-19 | 3,965.00 | 4,175.00 | 3,855.00 | 4,090.00 | 4,057.05 | 296,027 |
| 2024-12-18 | 4,000.00 | 4,150.00 | 3,970.00 | 4,015.00 | 3,982.66 | 200,394 |
| 2024-12-17 | 4,040.00 | 4,105.00 | 3,980.00 | 3,980.00 | 3,947.94 | 156,388 |
| 2024-12-16 | 4,110.00 | 4,115.00 | 3,970.00 | 4,035.00 | 4,002.50 | 145,348 |
| 2024-12-13 | 3,995.00 | 4,045.00 | 3,925.00 | 4,040.00 | 4,007.46 | 238,649 |
| 2024-12-12 | 4,125.00 | 4,125.00 | 3,965.00 | 4,010.00 | 3,977.70 | 282,211 |
| 2024-12-11 | 3,935.00 | 4,115.00 | 3,935.00 | 4,110.00 | 4,076.89 | 194,068 |
| 2024-12-10 | 3,675.00 | 3,950.00 | 3,675.00 | 3,935.00 | 3,903.30 | 238,085 |
| 2024-12-09 | 3,735.00 | 3,845.00 | 3,665.00 | 3,715.00 | 3,685.07 | 544,586 |
| 2024-12-06 | 3,935.00 | 4,000.00 | 3,690.00 | 3,915.00 | 3,883.46 | 409,018 |
| 2024-12-05 | 3,940.00 | 4,015.00 | 3,905.00 | 3,935.00 | 3,903.30 | 131,693 |
| 2024-12-04 | 3,860.00 | 4,045.00 | 3,830.00 | 3,960.00 | 3,928.10 | 343,799 |
| 2024-12-03 | 4,045.00 | 4,070.00 | 3,995.00 | 4,000.00 | 3,967.78 | 162,848 |
| 2024-12-02 | 4,230.00 | 4,230.00 | 4,005.00 | 4,005.00 | 3,972.74 | 145,759 |
| 2024-11-29 | 4,115.00 | 4,190.00 | 4,015.00 | 4,135.00 | 4,101.69 | 248,735 |
| 2024-11-28 | 4,205.00 | 4,280.00 | 4,120.00 | 4,155.00 | 4,121.53 | 245,450 |
| 2024-11-27 | 4,415.00 | 4,470.00 | 4,200.00 | 4,205.00 | 4,171.13 | 287,476 |
| 2024-11-26 | 4,480.00 | 4,480.00 | 4,345.00 | 4,375.00 | 4,339.76 | 263,138 |
| 2024-11-25 | 4,345.00 | 4,620.00 | 4,320.00 | 4,425.00 | 4,389.36 | 660,264 |
| 2024-11-22 | 4,165.00 | 4,345.00 | 4,125.00 | 4,280.00 | 4,245.52 | 285,186 |
| 2024-11-21 | 4,360.00 | 4,380.00 | 4,105.00 | 4,150.00 | 4,116.57 | 307,367 |
| 2024-11-20 | 4,140.00 | 4,345.00 | 4,055.00 | 4,270.00 | 4,235.60 | 425,544 |
| 2024-11-19 | 4,100.00 | 4,175.00 | 4,015.00 | 4,135.00 | 4,101.69 | 354,489 |
| 2024-11-18 | 4,050.00 | 4,180.00 | 3,990.00 | 4,090.00 | 4,057.05 | 197,994 |
| 2024-11-15 | 4,100.00 | 4,110.00 | 3,930.00 | 4,035.00 | 4,002.50 | 309,386 |
| 2024-11-14 | 4,065.00 | 4,235.00 | 4,050.00 | 4,055.00 | 4,022.34 | 296,132 |
| 2024-11-13 | 4,100.00 | 4,295.00 | 3,955.00 | 4,065.00 | 4,032.26 | 675,393 |
| 2024-11-12 | 4,420.00 | 4,720.00 | 4,220.00 | 4,305.00 | 4,270.32 | 1,618,376 |
| 2024-11-11 | 4,485.00 | 4,550.00 | 4,340.00 | 4,365.00 | 4,329.84 | 897,796 |
| 2024-11-08 | 4,430.00 | 4,565.00 | 4,320.00 | 4,370.00 | 4,334.80 | 899,589 |
| 2024-11-07 | 4,115.00 | 4,845.00 | 4,050.00 | 4,420.00 | 4,384.40 | 7,610,606 |
| 2024-11-06 | 4,000.00 | 4,155.00 | 3,950.00 | 4,100.00 | 4,066.97 | 193,956 |
| 2024-11-05 | 3,910.00 | 4,100.00 | 3,895.00 | 4,000.00 | 3,967.78 | 116,083 |
| 2024-11-04 | 3,800.00 | 4,005.00 | 3,735.00 | 3,920.00 | 3,888.42 | 222,549 |
| 2024-11-01 | 3,855.00 | 4,010.00 | 3,790.00 | 3,850.00 | 3,818.99 | 127,997 |
| 2024-10-31 | 3,830.00 | 4,010.00 | 3,800.00 | 3,940.00 | 3,908.26 | 130,751 |
| 2024-10-30 | 3,955.00 | 3,990.00 | 3,800.00 | 3,870.00 | 3,838.83 | 181,464 |
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.