Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 6,920.00 | 7,090.00 | 6,840.00 | 6,840.00 | 6,255.24 | 97,969 |
| 2024-01-30 | 7,150.00 | 7,260.00 | 6,950.00 | 7,020.00 | 6,419.85 | 163,576 |
| 2024-01-29 | 7,280.00 | 7,340.00 | 7,100.00 | 7,130.00 | 6,520.45 | 172,715 |
| 2024-01-26 | 7,450.00 | 7,530.00 | 7,280.00 | 7,280.00 | 6,657.63 | 146,088 |
| 2024-01-25 | 7,450.00 | 7,540.00 | 7,220.00 | 7,490.00 | 6,849.67 | 295,954 |
| 2024-01-24 | 7,330.00 | 7,680.00 | 7,170.00 | 7,470.00 | 6,831.38 | 445,094 |
| 2024-01-23 | 7,270.00 | 7,410.00 | 7,160.00 | 7,320.00 | 6,694.21 | 232,168 |
| 2024-01-22 | 7,640.00 | 7,670.00 | 7,250.00 | 7,270.00 | 6,648.48 | 371,973 |
| 2024-01-21 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,014.28 | 0 |
| 2024-01-19 | 7,510.00 | 7,840.00 | 7,450.00 | 7,670.00 | 7,014.28 | 508,920 |
| 2024-01-18 | 7,820.00 | 7,950.00 | 7,400.00 | 7,520.00 | 6,877.11 | 707,941 |
| 2024-01-17 | 7,900.00 | 8,240.00 | 7,690.00 | 7,970.00 | 7,288.64 | 1,579,229 |
| 2024-01-16 | 7,690.00 | 9,300.00 | 7,690.00 | 8,100.00 | 7,407.52 | 17,147,247 |
| 2024-01-15 | 7,500.00 | 7,590.00 | 7,420.00 | 7,450.00 | 6,813.09 | 92,412 |
| 2024-01-14 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 6,776.51 | 0 |
| 2024-01-12 | 7,970.00 | 8,180.00 | 7,330.00 | 7,410.00 | 6,776.51 | 1,105,862 |
| 2024-01-11 | 7,580.00 | 7,690.00 | 7,360.00 | 7,650.00 | 6,995.99 | 1,023,178 |
| 2024-01-10 | 6,800.00 | 8,600.00 | 6,780.00 | 7,870.00 | 7,197.19 | 8,847,470 |
| 2024-01-09 | 6,600.00 | 6,700.00 | 6,600.00 | 6,690.00 | 6,118.06 | 53,290 |
| 2024-01-08 | 6,610.00 | 6,660.00 | 6,550.00 | 6,630.00 | 6,063.19 | 31,723 |
| 2024-01-05 | 6,590.00 | 6,670.00 | 6,590.00 | 6,600.00 | 6,035.76 | 31,845 |
| 2024-01-04 | 6,650.00 | 6,720.00 | 6,600.00 | 6,600.00 | 6,035.76 | 51,609 |
| 2024-01-03 | 6,670.00 | 6,740.00 | 6,650.00 | 6,720.00 | 6,145.50 | 39,345 |
| 2024-01-02 | 6,720.00 | 6,770.00 | 6,690.00 | 6,730.00 | 6,154.65 | 37,870 |
| 2023-12-28 | 6,650.00 | 6,780.00 | 6,630.00 | 6,720.00 | 6,145.50 | 23,253 |
| 2023-12-27 | 6,610.00 | 6,730.00 | 6,610.00 | 6,710.00 | 6,136.36 | 23,878 |
| 2023-12-26 | 6,750.00 | 6,880.00 | 6,650.00 | 6,670.00 | 5,962.60 | 66,132 |
| 2023-12-22 | 6,880.00 | 6,900.00 | 6,780.00 | 6,800.00 | 6,078.81 | 33,397 |
| 2023-12-21 | 6,990.00 | 7,020.00 | 6,840.00 | 6,870.00 | 6,141.39 | 43,064 |
| 2023-12-20 | 6,920.00 | 7,030.00 | 6,910.00 | 6,990.00 | 6,248.66 | 77,526 |
| 2023-12-19 | 6,890.00 | 7,010.00 | 6,870.00 | 6,910.00 | 6,177.14 | 54,233 |
| 2023-12-18 | 6,750.00 | 6,900.00 | 6,740.00 | 6,890.00 | 6,159.27 | 32,141 |
| 2023-12-17 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,060.93 | 0 |
| 2023-12-15 | 6,710.00 | 6,870.00 | 6,710.00 | 6,780.00 | 6,060.93 | 30,739 |
| 2023-12-14 | 6,750.00 | 6,820.00 | 6,670.00 | 6,710.00 | 5,998.36 | 26,909 |
| 2023-12-13 | 6,810.00 | 6,890.00 | 6,650.00 | 6,680.00 | 5,971.54 | 116,768 |
| 2023-12-12 | 7,030.00 | 7,030.00 | 6,840.00 | 6,880.00 | 6,150.33 | 73,886 |
| 2023-12-11 | 7,000.00 | 7,080.00 | 6,960.00 | 6,980.00 | 6,239.72 | 64,962 |
| 2023-12-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,257.60 | 0 |
| 2023-12-08 | 6,950.00 | 7,080.00 | 6,940.00 | 7,000.00 | 6,257.60 | 52,921 |
| 2023-12-07 | 7,050.00 | 7,050.00 | 6,880.00 | 6,940.00 | 6,203.96 | 46,563 |
| 2023-12-06 | 6,950.00 | 7,050.00 | 6,800.00 | 6,960.00 | 6,221.84 | 61,944 |
| 2023-12-05 | 7,010.00 | 7,010.00 | 6,850.00 | 6,860.00 | 6,132.45 | 77,346 |
| 2023-12-04 | 6,930.00 | 7,120.00 | 6,930.00 | 7,010.00 | 6,266.54 | 67,714 |
| 2023-12-01 | 6,950.00 | 7,090.00 | 6,910.00 | 6,950.00 | 6,212.90 | 63,156 |
| 2023-11-30 | 6,800.00 | 7,090.00 | 6,800.00 | 7,020.00 | 6,275.48 | 84,933 |
| 2023-11-29 | 6,850.00 | 6,930.00 | 6,810.00 | 6,830.00 | 6,105.63 | 45,101 |
| 2023-11-28 | 6,970.00 | 7,000.00 | 6,850.00 | 6,850.00 | 6,123.51 | 65,774 |
| 2023-11-27 | 7,090.00 | 7,170.00 | 6,920.00 | 6,920.00 | 6,186.08 | 94,608 |
| 2023-11-24 | 7,050.00 | 7,280.00 | 6,930.00 | 7,070.00 | 6,320.18 | 140,035 |
| 2023-11-23 | 7,210.00 | 7,280.00 | 7,060.00 | 7,060.00 | 6,311.24 | 151,768 |
| 2023-11-22 | 7,350.00 | 7,580.00 | 7,190.00 | 7,210.00 | 6,445.33 | 690,013 |
| 2023-11-21 | 6,930.00 | 7,620.00 | 6,810.00 | 7,450.00 | 6,659.87 | 1,505,595 |
| 2023-11-20 | 7,000.00 | 7,110.00 | 6,930.00 | 6,930.00 | 6,195.02 | 205,110 |
| 2023-11-17 | 7,520.00 | 7,670.00 | 6,950.00 | 7,010.00 | 6,266.54 | 502,306 |
| 2023-11-16 | 7,440.00 | 8,670.00 | 7,400.00 | 7,600.00 | 6,793.97 | 5,569,126 |
| 2023-11-15 | 6,390.00 | 6,910.00 | 6,260.00 | 6,850.00 | 6,123.51 | 583,899 |
| 2023-11-14 | 6,070.00 | 6,930.00 | 6,070.00 | 6,260.00 | 5,596.08 | 573,844 |
| 2023-11-13 | 6,190.00 | 6,190.00 | 6,050.00 | 6,070.00 | 5,426.23 | 20,946 |
| 2023-11-10 | 6,320.00 | 6,320.00 | 6,050.00 | 6,080.00 | 5,435.17 | 38,788 |
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.