Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,150.00 | 7,240.00 | 7,070.00 | 7,130.00 | 6,520.45 | 99,178 |
| 2024-07-24 | 7,020.00 | 7,600.00 | 6,980.00 | 7,340.00 | 6,712.50 | 374,708 |
| 2024-07-23 | 6,920.00 | 7,610.00 | 6,920.00 | 7,020.00 | 6,419.85 | 284,755 |
| 2024-07-22 | 7,190.00 | 7,280.00 | 6,910.00 | 6,930.00 | 6,337.55 | 204,040 |
| 2024-07-19 | 7,230.00 | 7,360.00 | 7,200.00 | 7,340.00 | 6,712.50 | 58,294 |
| 2024-07-18 | 7,400.00 | 7,400.00 | 7,210.00 | 7,250.00 | 6,630.19 | 90,491 |
| 2024-07-17 | 7,410.00 | 7,570.00 | 7,390.00 | 7,450.00 | 6,813.09 | 50,100 |
| 2024-07-16 | 7,440.00 | 7,540.00 | 7,320.00 | 7,450.00 | 6,813.09 | 59,767 |
| 2024-07-15 | 7,500.00 | 7,530.00 | 7,360.00 | 7,480.00 | 6,840.53 | 68,439 |
| 2024-07-12 | 7,550.00 | 7,620.00 | 7,460.00 | 7,560.00 | 6,913.69 | 62,426 |
| 2024-07-11 | 7,650.00 | 7,710.00 | 7,550.00 | 7,650.00 | 6,995.99 | 67,317 |
| 2024-07-10 | 7,580.00 | 7,680.00 | 7,450.00 | 7,590.00 | 6,941.12 | 79,713 |
| 2024-07-09 | 7,680.00 | 7,690.00 | 7,490.00 | 7,560.00 | 6,913.69 | 38,183 |
| 2024-07-08 | 7,360.00 | 7,610.00 | 7,360.00 | 7,560.00 | 6,913.69 | 78,983 |
| 2024-07-05 | 7,380.00 | 7,450.00 | 7,320.00 | 7,400.00 | 6,767.37 | 59,981 |
| 2024-07-04 | 7,300.00 | 7,510.00 | 7,300.00 | 7,380.00 | 6,749.08 | 61,889 |
| 2024-07-03 | 7,300.00 | 7,350.00 | 7,180.00 | 7,290.00 | 6,666.77 | 69,765 |
| 2024-07-02 | 7,600.00 | 7,790.00 | 7,250.00 | 7,250.00 | 6,630.19 | 227,496 |
| 2024-07-01 | 7,830.00 | 7,880.00 | 7,650.00 | 7,650.00 | 6,995.99 | 118,274 |
| 2024-06-28 | 7,760.00 | 7,930.00 | 7,760.00 | 7,890.00 | 7,215.48 | 93,097 |
| 2024-06-27 | 7,780.00 | 8,000.00 | 7,740.00 | 7,800.00 | 7,133.17 | 119,106 |
| 2024-06-26 | 7,880.00 | 7,970.00 | 7,780.00 | 7,780.00 | 7,114.88 | 73,114 |
| 2024-06-25 | 7,720.00 | 8,010.00 | 7,670.00 | 7,860.00 | 7,188.04 | 105,187 |
| 2024-06-24 | 7,960.00 | 7,980.00 | 7,770.00 | 7,780.00 | 7,114.88 | 142,357 |
| 2024-06-21 | 8,300.00 | 8,300.00 | 7,960.00 | 7,970.00 | 7,288.64 | 179,619 |
| 2024-06-20 | 8,350.00 | 8,420.00 | 8,150.00 | 8,250.00 | 7,544.70 | 234,350 |
| 2024-06-19 | 8,330.00 | 8,500.00 | 8,220.00 | 8,500.00 | 7,773.33 | 694,095 |
| 2024-06-18 | 7,860.00 | 8,590.00 | 7,830.00 | 8,310.00 | 7,599.57 | 1,729,114 |
| 2024-06-17 | 7,820.00 | 7,950.00 | 7,790.00 | 7,860.00 | 7,188.04 | 64,561 |
| 2024-06-14 | 8,090.00 | 8,090.00 | 7,810.00 | 7,820.00 | 7,151.46 | 153,563 |
| 2024-06-13 | 8,030.00 | 8,110.00 | 7,990.00 | 8,090.00 | 7,398.38 | 117,761 |
| 2024-06-12 | 8,150.00 | 8,240.00 | 7,970.00 | 8,020.00 | 7,334.36 | 200,480 |
| 2024-06-11 | 8,050.00 | 8,140.00 | 7,940.00 | 8,060.00 | 7,370.94 | 137,855 |
| 2024-06-10 | 7,790.00 | 8,030.00 | 7,760.00 | 7,980.00 | 7,297.78 | 148,446 |
| 2024-06-07 | 7,920.00 | 8,050.00 | 7,860.00 | 7,860.00 | 7,188.04 | 132,609 |
| 2024-06-05 | 7,780.00 | 8,070.00 | 7,780.00 | 8,000.00 | 7,316.07 | 199,082 |
| 2024-06-04 | 7,890.00 | 8,440.00 | 7,790.00 | 7,810.00 | 7,142.31 | 660,601 |
| 2024-06-03 | 7,730.00 | 8,050.00 | 7,730.00 | 7,920.00 | 7,242.91 | 239,506 |
| 2024-05-31 | 8,070.00 | 8,170.00 | 7,750.00 | 7,760.00 | 7,096.59 | 453,516 |
| 2024-05-30 | 8,090.00 | 8,270.00 | 8,040.00 | 8,210.00 | 7,508.12 | 346,887 |
| 2024-05-29 | 8,320.00 | 8,740.00 | 8,040.00 | 8,140.00 | 7,444.10 | 1,105,747 |
| 2024-05-28 | 8,640.00 | 9,290.00 | 8,370.00 | 8,430.00 | 7,709.31 | 3,835,468 |
| 2024-05-27 | 8,340.00 | 8,620.00 | 8,220.00 | 8,450.00 | 7,727.60 | 875,125 |
| 2024-05-24 | 8,320.00 | 8,400.00 | 8,150.00 | 8,250.00 | 7,544.70 | 506,402 |
| 2024-05-23 | 8,250.00 | 8,850.00 | 8,100.00 | 8,460.00 | 7,736.75 | 2,207,572 |
| 2024-05-22 | 8,000.00 | 9,030.00 | 7,990.00 | 8,280.00 | 7,572.13 | 9,001,004 |
| 2024-05-21 | 8,270.00 | 8,290.00 | 7,980.00 | 8,070.00 | 7,380.09 | 653,388 |
| 2024-05-20 | 8,310.00 | 8,440.00 | 8,140.00 | 8,330.00 | 7,617.86 | 958,783 |
| 2024-05-17 | 8,530.00 | 8,770.00 | 8,280.00 | 8,460.00 | 7,736.75 | 2,922,728 |
| 2024-05-16 | 7,450.00 | 9,160.00 | 7,370.00 | 8,640.00 | 7,901.36 | 17,815,553 |
| 2024-05-14 | 7,370.00 | 7,470.00 | 7,340.00 | 7,340.00 | 6,712.50 | 47,871 |
| 2024-05-13 | 7,460.00 | 7,460.00 | 7,250.00 | 7,370.00 | 6,739.93 | 83,060 |
| 2024-05-10 | 7,640.00 | 7,650.00 | 7,410.00 | 7,460.00 | 6,822.24 | 93,758 |
| 2024-05-09 | 7,690.00 | 7,690.00 | 7,560.00 | 7,560.00 | 6,913.69 | 107,668 |
| 2024-05-08 | 7,630.00 | 7,710.00 | 7,540.00 | 7,650.00 | 6,995.99 | 259,253 |
| 2024-05-07 | 7,380.00 | 7,930.00 | 7,370.00 | 7,640.00 | 6,986.85 | 745,076 |
| 2024-05-03 | 7,460.00 | 7,520.00 | 7,350.00 | 7,390.00 | 6,758.22 | 48,412 |
| 2024-05-02 | 7,560.00 | 7,570.00 | 7,390.00 | 7,440.00 | 6,803.95 | 85,241 |
| 2024-04-30 | 7,490.00 | 7,540.00 | 7,420.00 | 7,490.00 | 6,849.67 | 110,751 |
| 2024-04-29 | 7,260.00 | 7,470.00 | 7,260.00 | 7,450.00 | 6,813.09 | 123,338 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 80.0000 KRW |
| 2026-03-04 | 160.0000 KRW |
| 2025-07-29 | 80.0000 KRW |
| 2025-03-04 | 160.0000 KRW |
| 2024-07-29 | 80.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2023-06-29 | 80.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2022-06-29 | 80.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2021-06-29 | 70.0000 KRW |
| 2020-12-29 | 140.0000 KRW |
| 2020-06-29 | 70.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
| 2019-06-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.