Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 073010.KQ stock page

KSP Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,660.002,705.002,625.002,630.002,630.0044,470
2026-10-202,730.002,770.002,605.002,630.002,630.00111,887
2026-10-192,695.002,775.002,650.002,770.002,770.0088,880
2026-10-162,600.002,795.002,570.002,765.002,765.00160,386
2026-10-152,800.002,800.002,500.002,560.002,560.00430,870
2026-10-142,820.003,000.002,805.002,825.002,825.00278,643
2026-10-132,830.002,835.002,615.002,805.002,805.00188,310
2026-10-123,020.003,060.002,780.002,860.002,860.00263,431
2026-10-083,070.003,085.002,990.003,020.003,020.00151,816
2026-10-073,230.003,240.003,060.003,070.003,070.00172,731
2026-10-063,345.003,345.003,190.003,205.003,205.00174,951
2026-10-023,290.003,355.003,265.003,295.003,295.00150,291
2026-10-013,340.003,370.003,230.003,300.003,300.00199,008
2026-09-303,300.003,410.003,270.003,300.003,300.00151,072
2026-09-293,375.003,375.003,205.003,260.003,260.00175,423
2026-09-283,320.003,415.003,285.003,380.003,380.00117,328
2026-09-233,415.003,475.003,310.003,325.003,325.00125,453
2026-09-223,475.003,485.003,310.003,405.003,405.00346,980
2026-09-213,500.003,510.003,400.003,505.003,505.00181,283
2026-09-183,585.003,585.003,455.003,455.003,455.00331,434
2026-09-173,410.003,820.003,410.003,590.003,590.001,242,205
2026-09-163,540.003,540.003,360.003,390.003,390.00277,380
2026-09-153,475.003,535.003,365.003,500.003,500.00432,742
2026-09-143,860.003,860.003,390.003,565.003,565.00915,641
2026-09-113,335.003,780.003,300.003,570.003,570.002,357,527
2026-09-102,790.003,555.002,740.003,350.003,350.006,285,131
2026-09-092,825.002,850.002,745.002,790.002,790.0060,859
2026-09-082,800.002,845.002,730.002,745.002,745.0091,944
2026-09-072,825.002,835.002,730.002,795.002,795.0034,899
2026-09-042,745.002,800.002,725.002,760.002,760.0038,475
2026-09-032,790.002,790.002,670.002,745.002,745.0081,482
2026-09-022,805.002,860.002,700.002,710.002,710.00115,266
2026-09-012,915.002,965.002,810.002,865.002,865.0091,440
2026-08-313,000.003,000.002,855.002,915.002,915.00134,227
2026-08-283,070.003,070.002,970.003,010.003,010.0056,791
2026-08-273,005.003,045.002,965.003,030.003,030.0063,270
2026-08-262,870.003,040.002,855.003,000.003,000.00165,983
2026-08-252,790.002,885.002,690.002,855.002,855.0062,597
2026-08-242,785.002,860.002,750.002,795.002,795.0069,145
2026-08-212,970.002,970.002,780.002,785.002,785.00128,234
2026-08-202,910.003,070.002,905.002,970.002,970.00167,427
2026-08-192,945.003,010.002,860.002,900.002,900.0095,067
2026-08-183,160.003,275.002,950.003,000.003,000.00358,354
2026-08-143,050.003,350.003,000.003,165.003,165.00285,827
2026-08-133,010.003,080.002,945.002,975.002,975.00141,288
2026-08-122,915.003,030.002,840.003,005.003,005.00124,784
2026-08-112,890.002,970.002,860.002,915.002,915.00160,795
2026-08-102,645.002,910.002,645.002,890.002,890.00156,024
2026-08-072,730.002,765.002,595.002,645.002,645.0089,140
2026-08-062,785.002,825.002,650.002,700.002,700.0091,508
2026-08-052,640.002,780.002,615.002,760.002,760.00147,392
2026-08-042,410.002,645.002,410.002,640.002,640.00172,713
2026-08-032,415.002,525.002,380.002,405.002,405.00107,323
2026-07-312,275.002,485.002,275.002,475.002,475.00221,017
2026-07-302,055.002,380.002,055.002,240.002,240.00222,518
2026-07-292,460.002,520.002,050.002,225.002,225.00570,592
2026-07-282,600.002,655.002,435.002,460.002,460.00229,769
2026-07-272,745.002,820.002,660.002,665.002,665.00161,607
2026-07-242,760.003,015.002,710.002,745.002,745.00318,565
2026-07-232,635.002,795.002,635.002,780.002,780.0075,934
Page 1 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2715.0000 KRW
2023-12-279.8522 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.