Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 6,390.00 | 6,390.00 | 6,200.00 | 6,350.00 | 5,676.54 | 18,370 |
| 2023-11-08 | 6,290.00 | 6,470.00 | 6,290.00 | 6,390.00 | 5,712.29 | 34,008 |
| 2023-11-07 | 6,430.00 | 6,500.00 | 6,240.00 | 6,350.00 | 5,676.54 | 26,121 |
| 2023-11-06 | 6,260.00 | 6,520.00 | 6,230.00 | 6,490.00 | 5,801.69 | 45,793 |
| 2023-11-03 | 6,150.00 | 6,300.00 | 6,060.00 | 6,220.00 | 5,560.32 | 30,835 |
| 2023-11-02 | 5,910.00 | 6,150.00 | 5,910.00 | 6,090.00 | 5,444.11 | 43,035 |
| 2023-11-01 | 5,860.00 | 6,020.00 | 5,830.00 | 5,870.00 | 5,247.44 | 25,440 |
| 2023-10-31 | 6,080.00 | 6,080.00 | 5,800.00 | 5,800.00 | 5,184.87 | 39,955 |
| 2023-10-30 | 5,830.00 | 6,050.00 | 5,780.00 | 5,970.00 | 5,336.84 | 28,838 |
| 2023-10-27 | 5,700.00 | 5,990.00 | 5,660.00 | 5,960.00 | 5,327.90 | 47,560 |
| 2023-10-26 | 6,010.00 | 6,080.00 | 5,650.00 | 5,730.00 | 5,122.29 | 82,187 |
| 2023-10-25 | 6,090.00 | 6,330.00 | 6,090.00 | 6,150.00 | 5,497.75 | 43,381 |
| 2023-10-24 | 5,940.00 | 6,150.00 | 5,730.00 | 6,090.00 | 5,444.11 | 75,125 |
| 2023-10-23 | 5,930.00 | 6,140.00 | 5,910.00 | 5,940.00 | 5,310.02 | 39,160 |
| 2023-10-20 | 6,100.00 | 6,310.00 | 5,920.00 | 6,050.00 | 5,408.35 | 84,556 |
| 2023-10-19 | 6,310.00 | 6,360.00 | 6,140.00 | 6,170.00 | 5,515.63 | 78,083 |
| 2023-10-18 | 6,460.00 | 6,610.00 | 6,360.00 | 6,370.00 | 5,694.42 | 41,345 |
| 2023-10-17 | 6,370.00 | 6,560.00 | 6,370.00 | 6,560.00 | 5,864.26 | 32,383 |
| 2023-10-16 | 6,540.00 | 6,540.00 | 6,310.00 | 6,370.00 | 5,694.42 | 31,563 |
| 2023-10-13 | 6,690.00 | 6,690.00 | 6,450.00 | 6,500.00 | 5,810.63 | 19,293 |
| 2023-10-12 | 6,460.00 | 6,780.00 | 6,460.00 | 6,690.00 | 5,980.48 | 49,796 |
| 2023-10-11 | 6,220.00 | 6,540.00 | 6,220.00 | 6,490.00 | 5,801.69 | 53,081 |
| 2023-10-10 | 6,390.00 | 6,550.00 | 6,210.00 | 6,220.00 | 5,560.32 | 33,473 |
| 2023-10-06 | 6,210.00 | 6,500.00 | 6,210.00 | 6,440.00 | 5,756.99 | 26,129 |
| 2023-10-05 | 6,380.00 | 6,530.00 | 6,350.00 | 6,350.00 | 5,676.54 | 64,120 |
| 2023-10-04 | 6,820.00 | 6,820.00 | 6,360.00 | 6,380.00 | 5,703.35 | 69,664 |
| 2023-10-03 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 6,096.69 | 0 |
| 2023-09-27 | 6,530.00 | 6,860.00 | 6,530.00 | 6,820.00 | 6,096.69 | 36,483 |
| 2023-09-26 | 6,870.00 | 6,920.00 | 6,680.00 | 6,690.00 | 5,980.48 | 53,779 |
| 2023-09-25 | 7,100.00 | 7,100.00 | 6,870.00 | 6,880.00 | 6,150.33 | 75,736 |
| 2023-09-22 | 7,170.00 | 7,330.00 | 7,100.00 | 7,100.00 | 6,346.99 | 82,753 |
| 2023-09-21 | 7,280.00 | 7,760.00 | 7,280.00 | 7,360.00 | 6,579.42 | 231,560 |
| 2023-09-20 | 7,320.00 | 8,770.00 | 6,850.00 | 7,370.00 | 6,588.36 | 1,421,902 |
| 2023-09-19 | 7,560.00 | 7,560.00 | 7,320.00 | 7,320.00 | 6,543.66 | 61,671 |
| 2023-09-18 | 7,640.00 | 7,640.00 | 7,510.00 | 7,560.00 | 6,758.21 | 23,486 |
| 2023-09-15 | 7,510.00 | 7,700.00 | 7,500.00 | 7,640.00 | 6,829.72 | 29,530 |
| 2023-09-14 | 7,430.00 | 7,550.00 | 7,430.00 | 7,500.00 | 6,704.57 | 29,223 |
| 2023-09-13 | 7,750.00 | 7,800.00 | 7,500.00 | 7,500.00 | 6,704.57 | 77,110 |
| 2023-09-12 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 6,793.97 | 52,044 |
| 2023-09-11 | 7,850.00 | 7,850.00 | 7,580.00 | 7,630.00 | 6,820.78 | 45,248 |
| 2023-09-08 | 7,790.00 | 7,940.00 | 7,750.00 | 7,830.00 | 6,999.57 | 23,325 |
| 2023-09-07 | 7,830.00 | 7,860.00 | 7,710.00 | 7,790.00 | 6,963.81 | 48,033 |
| 2023-09-06 | 7,910.00 | 7,970.00 | 7,810.00 | 7,830.00 | 6,999.57 | 27,962 |
| 2023-09-05 | 8,100.00 | 8,100.00 | 7,880.00 | 7,900.00 | 7,062.15 | 44,941 |
| 2023-09-04 | 7,920.00 | 8,100.00 | 7,830.00 | 8,100.00 | 7,240.94 | 39,084 |
| 2023-09-01 | 7,820.00 | 7,990.00 | 7,820.00 | 7,920.00 | 7,080.03 | 34,251 |
| 2023-08-31 | 7,850.00 | 8,070.00 | 7,850.00 | 7,890.00 | 7,053.21 | 54,895 |
| 2023-08-30 | 7,870.00 | 7,950.00 | 7,830.00 | 7,840.00 | 7,008.51 | 34,078 |
| 2023-08-29 | 7,830.00 | 7,950.00 | 7,770.00 | 7,820.00 | 6,990.63 | 52,914 |
| 2023-08-28 | 7,650.00 | 7,840.00 | 7,590.00 | 7,730.00 | 6,910.18 | 38,996 |
| 2023-08-25 | 7,420.00 | 7,800.00 | 7,400.00 | 7,650.00 | 6,838.66 | 73,965 |
| 2023-08-24 | 7,540.00 | 7,650.00 | 7,500.00 | 7,560.00 | 6,758.21 | 47,390 |
| 2023-08-23 | 7,670.00 | 7,700.00 | 7,460.00 | 7,540.00 | 6,740.33 | 71,636 |
| 2023-08-22 | 7,750.00 | 7,810.00 | 7,670.00 | 7,730.00 | 6,910.18 | 36,207 |
| 2023-08-21 | 7,730.00 | 7,910.00 | 7,730.00 | 7,750.00 | 6,928.06 | 48,393 |
| 2023-08-18 | 7,690.00 | 7,890.00 | 7,690.00 | 7,830.00 | 6,999.57 | 41,843 |
| 2023-08-17 | 7,670.00 | 8,190.00 | 7,410.00 | 7,880.00 | 7,044.27 | 136,107 |
| 2023-08-16 | 7,900.00 | 7,900.00 | 7,670.00 | 7,690.00 | 6,874.42 | 74,589 |
| 2023-08-14 | 8,090.00 | 8,170.00 | 7,910.00 | 8,000.00 | 7,151.54 | 54,729 |
| 2023-08-11 | 7,970.00 | 8,240.00 | 7,970.00 | 8,120.00 | 7,258.82 | 70,663 |
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.