Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,260.00 | 7,470.00 | 7,260.00 | 7,450.00 | 6,813.09 | 123,338 |
| 2024-04-26 | 7,350.00 | 7,520.00 | 7,300.00 | 7,320.00 | 6,694.21 | 136,865 |
| 2024-04-25 | 7,320.00 | 7,540.00 | 7,230.00 | 7,350.00 | 6,721.64 | 190,344 |
| 2024-04-24 | 7,340.00 | 7,380.00 | 7,230.00 | 7,350.00 | 6,721.64 | 109,710 |
| 2024-04-23 | 7,200.00 | 7,300.00 | 7,100.00 | 7,260.00 | 6,639.33 | 61,702 |
| 2024-04-22 | 7,080.00 | 7,160.00 | 7,060.00 | 7,130.00 | 6,520.45 | 52,206 |
| 2024-04-19 | 7,220.00 | 7,250.00 | 6,920.00 | 7,070.00 | 6,465.58 | 109,977 |
| 2024-04-18 | 7,030.00 | 7,300.00 | 7,030.00 | 7,260.00 | 6,639.33 | 75,663 |
| 2024-04-17 | 7,010.00 | 7,140.00 | 6,980.00 | 7,070.00 | 6,465.58 | 79,989 |
| 2024-04-16 | 7,140.00 | 7,210.00 | 6,950.00 | 7,000.00 | 6,401.56 | 153,900 |
| 2024-04-15 | 7,110.00 | 7,320.00 | 7,090.00 | 7,210.00 | 6,593.61 | 69,970 |
| 2024-04-12 | 7,250.00 | 7,350.00 | 7,160.00 | 7,250.00 | 6,630.19 | 63,639 |
| 2024-04-11 | 7,220.00 | 7,370.00 | 7,180.00 | 7,240.00 | 6,621.04 | 57,965 |
| 2024-04-09 | 7,360.00 | 7,470.00 | 7,240.00 | 7,300.00 | 6,675.92 | 98,528 |
| 2024-04-08 | 7,540.00 | 7,540.00 | 7,200.00 | 7,350.00 | 6,721.64 | 183,773 |
| 2024-04-05 | 7,510.00 | 7,720.00 | 7,430.00 | 7,430.00 | 6,794.80 | 157,526 |
| 2024-04-04 | 7,550.00 | 7,650.00 | 7,440.00 | 7,600.00 | 6,950.27 | 111,104 |
| 2024-04-03 | 7,660.00 | 7,660.00 | 7,470.00 | 7,550.00 | 6,904.54 | 109,591 |
| 2024-04-02 | 7,760.00 | 7,820.00 | 7,560.00 | 7,680.00 | 7,023.43 | 157,497 |
| 2024-04-01 | 7,690.00 | 7,820.00 | 7,410.00 | 7,760.00 | 7,096.59 | 199,433 |
| 2024-03-29 | 7,780.00 | 7,900.00 | 7,610.00 | 7,700.00 | 7,041.72 | 233,681 |
| 2024-03-28 | 7,920.00 | 7,980.00 | 7,670.00 | 7,830.00 | 7,160.61 | 457,321 |
| 2024-03-27 | 8,160.00 | 8,280.00 | 7,900.00 | 7,920.00 | 7,242.91 | 501,726 |
| 2024-03-26 | 8,300.00 | 8,690.00 | 8,110.00 | 8,170.00 | 7,471.54 | 1,020,726 |
| 2024-03-25 | 8,460.00 | 8,900.00 | 8,110.00 | 8,310.00 | 7,599.57 | 3,713,832 |
| 2024-03-22 | 8,240.00 | 8,350.00 | 8,040.00 | 8,230.00 | 7,526.41 | 1,237,290 |
| 2024-03-21 | 8,440.00 | 8,500.00 | 8,160.00 | 8,300.00 | 7,590.42 | 1,109,879 |
| 2024-03-20 | 8,500.00 | 8,840.00 | 8,310.00 | 8,700.00 | 7,956.23 | 2,538,847 |
| 2024-03-19 | 7,490.00 | 9,490.00 | 7,450.00 | 8,780.00 | 8,029.39 | 15,341,195 |
| 2024-03-18 | 7,360.00 | 7,470.00 | 7,340.00 | 7,440.00 | 6,803.95 | 103,300 |
| 2024-03-15 | 7,310.00 | 7,460.00 | 7,280.00 | 7,340.00 | 6,712.50 | 155,063 |
| 2024-03-14 | 7,400.00 | 7,490.00 | 7,280.00 | 7,380.00 | 6,749.08 | 190,272 |
| 2024-03-13 | 7,350.00 | 7,450.00 | 7,230.00 | 7,430.00 | 6,794.80 | 329,443 |
| 2024-03-12 | 7,000.00 | 8,100.00 | 7,000.00 | 7,340.00 | 6,712.50 | 3,981,617 |
| 2024-03-11 | 7,050.00 | 7,090.00 | 6,910.00 | 6,950.00 | 6,355.84 | 66,863 |
| 2024-03-10 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 6,447.29 | 0 |
| 2024-03-08 | 6,860.00 | 7,150.00 | 6,840.00 | 7,050.00 | 6,447.29 | 116,460 |
| 2024-03-07 | 6,850.00 | 6,970.00 | 6,820.00 | 6,860.00 | 6,273.53 | 61,645 |
| 2024-03-06 | 6,870.00 | 7,080.00 | 6,870.00 | 6,900.00 | 6,310.11 | 44,266 |
| 2024-03-05 | 6,950.00 | 7,050.00 | 6,850.00 | 6,890.00 | 6,300.97 | 57,697 |
| 2024-03-04 | 6,960.00 | 7,050.00 | 6,940.00 | 7,010.00 | 6,410.71 | 49,956 |
| 2024-02-29 | 7,030.00 | 7,060.00 | 6,950.00 | 6,960.00 | 6,364.98 | 55,383 |
| 2024-02-28 | 7,100.00 | 7,160.00 | 7,030.00 | 7,030.00 | 6,429.00 | 54,580 |
| 2024-02-27 | 7,160.00 | 7,170.00 | 6,980.00 | 7,090.00 | 6,483.87 | 91,550 |
| 2024-02-26 | 7,030.00 | 7,170.00 | 6,950.00 | 7,160.00 | 6,547.88 | 75,400 |
| 2024-02-23 | 7,150.00 | 7,150.00 | 6,990.00 | 7,050.00 | 6,447.29 | 83,691 |
| 2024-02-22 | 7,310.00 | 7,310.00 | 7,110.00 | 7,150.00 | 6,538.74 | 53,043 |
| 2024-02-21 | 7,180.00 | 7,400.00 | 7,150.00 | 7,260.00 | 6,639.33 | 74,867 |
| 2024-02-20 | 7,350.00 | 7,350.00 | 7,180.00 | 7,250.00 | 6,630.19 | 71,215 |
| 2024-02-19 | 7,300.00 | 7,340.00 | 7,200.00 | 7,330.00 | 6,703.35 | 81,368 |
| 2024-02-16 | 7,200.00 | 7,300.00 | 7,160.00 | 7,300.00 | 6,675.92 | 102,750 |
| 2024-02-15 | 7,230.00 | 7,240.00 | 7,170.00 | 7,190.00 | 6,575.32 | 65,459 |
| 2024-02-14 | 7,140.00 | 7,210.00 | 7,030.00 | 7,210.00 | 6,593.61 | 93,490 |
| 2024-02-13 | 7,080.00 | 7,200.00 | 7,050.00 | 7,170.00 | 6,557.03 | 110,034 |
| 2024-02-08 | 7,050.00 | 7,090.00 | 7,000.00 | 7,010.00 | 6,410.71 | 51,407 |
| 2024-02-07 | 6,960.00 | 7,050.00 | 6,920.00 | 7,030.00 | 6,429.00 | 77,707 |
| 2024-02-06 | 7,080.00 | 7,080.00 | 6,790.00 | 6,980.00 | 6,383.27 | 100,492 |
| 2024-02-05 | 7,010.00 | 7,120.00 | 6,950.00 | 7,080.00 | 6,474.72 | 80,735 |
| 2024-02-02 | 6,810.00 | 7,070.00 | 6,810.00 | 7,020.00 | 6,419.85 | 86,821 |
| 2024-02-01 | 6,800.00 | 6,870.00 | 6,700.00 | 6,820.00 | 6,236.95 | 104,428 |
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.