KSP Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,955.00 | 3,990.00 | 3,800.00 | 3,870.00 | 3,838.83 | 181,464 |
| 2024-10-29 | 3,895.00 | 4,015.00 | 3,885.00 | 3,905.00 | 3,873.54 | 102,707 |
| 2024-10-28 | 4,095.00 | 4,095.00 | 3,900.00 | 3,900.00 | 3,868.58 | 165,441 |
| 2024-10-25 | 4,050.00 | 4,155.00 | 3,985.00 | 4,020.00 | 3,987.62 | 229,618 |
| 2024-10-24 | 3,970.00 | 4,140.00 | 3,930.00 | 4,035.00 | 4,002.50 | 89,321 |
| 2024-10-23 | 4,030.00 | 4,140.00 | 3,985.00 | 4,010.00 | 3,977.70 | 176,401 |
| 2024-10-22 | 4,045.00 | 4,170.00 | 4,000.00 | 4,000.00 | 3,967.78 | 188,308 |
| 2024-10-21 | 4,120.00 | 4,135.00 | 4,010.00 | 4,080.00 | 4,047.13 | 106,345 |
| 2024-10-18 | 4,300.00 | 4,340.00 | 4,000.00 | 4,000.00 | 3,967.78 | 405,612 |
| 2024-10-17 | 4,145.00 | 4,340.00 | 4,040.00 | 4,300.00 | 4,265.36 | 264,538 |
| 2024-10-16 | 4,120.00 | 4,260.00 | 4,045.00 | 4,075.00 | 4,042.18 | 240,207 |
| 2024-10-15 | 3,980.00 | 4,180.00 | 3,860.00 | 4,130.00 | 4,096.73 | 356,484 |
| 2024-10-14 | 3,920.00 | 3,945.00 | 3,825.00 | 3,860.00 | 3,828.91 | 130,334 |
| 2024-10-11 | 4,030.00 | 4,180.00 | 3,880.00 | 3,885.00 | 3,853.71 | 207,063 |
| 2024-10-10 | 4,100.00 | 4,185.00 | 4,010.00 | 4,065.00 | 4,032.26 | 219,376 |
| 2024-10-08 | 4,025.00 | 4,165.00 | 3,930.00 | 4,070.00 | 4,037.22 | 214,716 |
| 2024-10-07 | 3,890.00 | 4,115.00 | 3,735.00 | 4,110.00 | 4,076.89 | 253,353 |
| 2024-10-04 | 3,760.00 | 3,860.00 | 3,700.00 | 3,800.00 | 3,769.39 | 174,905 |
| 2024-10-02 | 3,745.00 | 3,840.00 | 3,650.00 | 3,760.00 | 3,729.71 | 99,201 |
| 2024-09-30 | 3,710.00 | 3,820.00 | 3,650.00 | 3,780.00 | 3,749.55 | 175,453 |
| 2024-09-27 | 3,805.00 | 3,810.00 | 3,635.00 | 3,725.00 | 3,694.99 | 178,907 |
| 2024-09-26 | 3,825.00 | 3,825.00 | 3,720.00 | 3,805.00 | 3,774.35 | 79,996 |
| 2024-09-25 | 3,850.00 | 3,930.00 | 3,715.00 | 3,715.00 | 3,685.07 | 172,354 |
| 2024-09-24 | 3,885.00 | 3,960.00 | 3,745.00 | 3,820.00 | 3,789.23 | 290,501 |
| 2024-09-23 | 3,925.00 | 3,960.00 | 3,840.00 | 3,885.00 | 3,853.71 | 204,058 |
| 2024-09-20 | 3,880.00 | 4,015.00 | 3,880.00 | 3,925.00 | 3,893.38 | 188,207 |
| 2024-09-19 | 3,895.00 | 3,920.00 | 3,770.00 | 3,855.00 | 3,823.95 | 181,068 |
| 2024-09-13 | 3,800.00 | 3,945.00 | 3,725.00 | 3,855.00 | 3,823.95 | 198,158 |
| 2024-09-12 | 3,665.00 | 3,800.00 | 3,660.00 | 3,800.00 | 3,769.39 | 162,154 |
| 2024-09-11 | 3,630.00 | 3,790.00 | 3,625.00 | 3,655.00 | 3,625.56 | 178,559 |
| 2024-09-10 | 3,655.00 | 3,750.00 | 3,615.00 | 3,620.00 | 3,590.84 | 208,525 |
| 2024-09-09 | 3,410.00 | 3,750.00 | 3,340.00 | 3,690.00 | 3,660.28 | 417,397 |
| 2024-09-06 | 3,625.00 | 3,710.00 | 3,355.00 | 3,500.00 | 3,471.81 | 1,346,956 |
| 2024-09-05 | 3,830.00 | 3,865.00 | 3,550.00 | 3,660.00 | 3,630.52 | 996,824 |
| 2024-09-04 | 3,925.00 | 4,005.00 | 3,745.00 | 3,835.00 | 3,804.11 | 776,654 |
| 2024-09-03 | 4,280.00 | 4,300.00 | 4,055.00 | 4,090.00 | 4,057.05 | 329,388 |
| 2024-09-02 | 4,420.00 | 4,450.00 | 4,230.00 | 4,285.00 | 4,250.48 | 161,193 |
| 2024-08-30 | 4,345.00 | 4,475.00 | 4,320.00 | 4,410.00 | 4,374.48 | 220,146 |
| 2024-08-29 | 4,260.00 | 4,370.00 | 4,225.00 | 4,250.00 | 4,215.77 | 141,478 |
| 2024-08-28 | 4,260.00 | 4,385.00 | 4,260.00 | 4,300.00 | 4,265.36 | 214,706 |
| 2024-08-27 | 4,225.00 | 4,430.00 | 4,225.00 | 4,275.00 | 4,240.56 | 232,550 |
| 2024-08-26 | 4,400.00 | 4,410.00 | 4,270.00 | 4,270.00 | 4,235.60 | 233,562 |
| 2024-08-23 | 4,395.00 | 4,430.00 | 4,330.00 | 4,370.00 | 4,334.80 | 300,302 |
| 2024-08-22 | 4,530.00 | 4,610.00 | 4,360.00 | 4,410.00 | 4,374.48 | 510,312 |
| 2024-08-21 | 4,645.00 | 4,720.00 | 4,500.00 | 4,520.00 | 4,483.59 | 329,225 |
| 2024-08-20 | 4,680.00 | 4,740.00 | 4,530.00 | 4,640.00 | 4,602.62 | 392,947 |
| 2024-08-19 | 4,860.00 | 4,950.00 | 4,620.00 | 4,680.00 | 4,642.30 | 578,245 |
| 2024-08-16 | 4,890.00 | 4,935.00 | 4,750.00 | 4,860.00 | 4,820.85 | 385,990 |
| 2024-08-14 | 4,985.00 | 5,030.00 | 4,725.00 | 4,870.00 | 4,830.77 | 432,572 |
| 2024-08-13 | 5,010.00 | 5,100.00 | 4,750.00 | 4,860.00 | 4,820.85 | 619,388 |
| 2024-08-12 | 5,060.00 | 5,150.00 | 4,700.00 | 5,000.00 | 4,959.72 | 1,200,616 |
| 2024-08-09 | 5,330.00 | 5,530.00 | 5,210.00 | 5,280.00 | 5,237.47 | 561,046 |
| 2024-08-08 | 5,070.00 | 5,390.00 | 5,020.00 | 5,280.00 | 5,237.47 | 626,121 |
| 2024-08-07 | 5,010.00 | 5,350.00 | 5,010.00 | 5,150.00 | 5,108.52 | 840,228 |
| 2024-08-06 | 4,700.00 | 5,010.00 | 4,475.00 | 5,010.00 | 4,969.64 | 1,219,578 |
| 2024-08-05 | 4,935.00 | 4,935.00 | 4,160.00 | 4,485.00 | 4,448.87 | 2,152,578 |
| 2024-08-02 | 4,975.00 | 5,150.00 | 4,860.00 | 5,100.00 | 5,058.92 | 938,442 |
| 2024-08-01 | 4,915.00 | 5,390.00 | 4,860.00 | 5,060.00 | 5,019.24 | 1,517,869 |
| 2024-07-31 | 4,670.00 | 5,050.00 | 4,670.00 | 4,905.00 | 4,865.49 | 1,615,719 |
| 2024-07-30 | 4,890.00 | 4,995.00 | 4,560.00 | 4,620.00 | 4,582.79 | 752,544 |
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.