Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 8,100.00 | 8,100.00 | 7,890.00 | 7,970.00 | 7,124.72 | 66,550 |
| 2023-08-09 | 7,730.00 | 8,080.00 | 7,730.00 | 8,060.00 | 7,205.18 | 43,282 |
| 2023-08-08 | 7,950.00 | 8,080.00 | 7,810.00 | 7,820.00 | 6,990.63 | 85,415 |
| 2023-08-07 | 7,960.00 | 8,080.00 | 7,860.00 | 7,980.00 | 7,133.66 | 42,348 |
| 2023-08-04 | 7,930.00 | 8,120.00 | 7,930.00 | 8,020.00 | 7,169.42 | 38,743 |
| 2023-08-03 | 8,210.00 | 8,210.00 | 7,830.00 | 8,060.00 | 7,205.18 | 74,989 |
| 2023-08-02 | 8,200.00 | 8,370.00 | 8,130.00 | 8,160.00 | 7,294.57 | 45,778 |
| 2023-08-01 | 8,440.00 | 8,450.00 | 8,220.00 | 8,310.00 | 7,428.66 | 46,198 |
| 2023-07-31 | 8,360.00 | 8,360.00 | 8,170.00 | 8,350.00 | 7,464.42 | 53,530 |
| 2023-07-28 | 7,840.00 | 8,180.00 | 7,840.00 | 8,180.00 | 7,312.45 | 48,023 |
| 2023-07-27 | 7,750.00 | 8,130.00 | 7,700.00 | 7,970.00 | 7,124.72 | 79,963 |
| 2023-07-26 | 8,360.00 | 8,460.00 | 7,760.00 | 7,850.00 | 7,017.45 | 304,594 |
| 2023-07-25 | 8,580.00 | 8,670.00 | 8,470.00 | 8,470.00 | 7,571.70 | 94,860 |
| 2023-07-24 | 8,860.00 | 8,860.00 | 8,560.00 | 8,680.00 | 7,759.42 | 90,613 |
| 2023-07-21 | 8,850.00 | 8,950.00 | 8,690.00 | 8,860.00 | 7,920.33 | 93,074 |
| 2023-07-20 | 8,470.00 | 9,200.00 | 8,420.00 | 8,860.00 | 7,920.33 | 262,954 |
| 2023-07-19 | 8,520.00 | 8,600.00 | 8,490.00 | 8,510.00 | 7,607.45 | 69,236 |
| 2023-07-18 | 8,610.00 | 8,690.00 | 8,460.00 | 8,510.00 | 7,607.45 | 75,076 |
| 2023-07-17 | 8,510.00 | 8,650.00 | 8,380.00 | 8,620.00 | 7,705.79 | 80,318 |
| 2023-07-14 | 8,770.00 | 8,830.00 | 8,550.00 | 8,560.00 | 7,652.15 | 127,103 |
| 2023-07-13 | 8,800.00 | 8,940.00 | 8,760.00 | 8,810.00 | 7,875.64 | 69,826 |
| 2023-07-12 | 8,830.00 | 8,970.00 | 8,750.00 | 8,800.00 | 7,866.70 | 57,516 |
| 2023-07-11 | 8,700.00 | 9,050.00 | 8,700.00 | 8,900.00 | 7,956.09 | 79,587 |
| 2023-07-10 | 8,440.00 | 9,100.00 | 8,440.00 | 8,770.00 | 7,839.88 | 184,704 |
| 2023-07-07 | 8,480.00 | 8,680.00 | 8,410.00 | 8,530.00 | 7,625.33 | 109,426 |
| 2023-07-06 | 8,960.00 | 8,980.00 | 8,550.00 | 8,680.00 | 7,759.42 | 137,814 |
| 2023-07-05 | 9,010.00 | 9,100.00 | 8,860.00 | 8,900.00 | 7,956.09 | 55,024 |
| 2023-07-04 | 9,010.00 | 9,130.00 | 8,910.00 | 9,030.00 | 8,072.30 | 62,411 |
| 2023-07-03 | 9,060.00 | 9,110.00 | 8,950.00 | 9,090.00 | 8,125.94 | 59,507 |
| 2023-06-30 | 8,700.00 | 8,980.00 | 8,700.00 | 8,970.00 | 8,018.67 | 80,654 |
| 2023-06-29 | 9,050.00 | 9,190.00 | 8,510.00 | 8,780.00 | 7,848.82 | 193,034 |
| 2023-06-28 | 9,280.00 | 9,370.00 | 9,100.00 | 9,110.00 | 8,072.30 | 159,817 |
| 2023-06-27 | 9,320.00 | 9,460.00 | 9,270.00 | 9,280.00 | 8,222.94 | 108,796 |
| 2023-06-26 | 9,450.00 | 9,470.00 | 9,390.00 | 9,390.00 | 8,320.41 | 106,497 |
| 2023-06-25 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,417.88 | 0 |
| 2023-06-23 | 9,890.00 | 9,930.00 | 9,500.00 | 9,500.00 | 8,417.88 | 202,485 |
| 2023-06-22 | 9,500.00 | 9,610.00 | 9,420.00 | 9,530.00 | 8,444.46 | 114,040 |
| 2023-06-21 | 9,550.00 | 9,690.00 | 9,500.00 | 9,540.00 | 8,453.32 | 72,321 |
| 2023-06-20 | 9,670.00 | 9,670.00 | 9,570.00 | 9,590.00 | 8,497.63 | 92,438 |
| 2023-06-19 | 9,720.00 | 9,730.00 | 9,600.00 | 9,670.00 | 8,568.52 | 80,002 |
| 2023-06-16 | 9,620.00 | 9,750.00 | 9,620.00 | 9,680.00 | 8,577.38 | 70,553 |
| 2023-06-15 | 9,760.00 | 9,880.00 | 9,590.00 | 9,650.00 | 8,550.79 | 112,958 |
| 2023-06-14 | 9,940.00 | 10,150.00 | 9,650.00 | 9,690.00 | 8,586.24 | 242,040 |
| 2023-06-13 | 10,000.00 | 10,050.00 | 9,920.00 | 9,930.00 | 8,798.90 | 108,793 |
| 2023-06-12 | 9,920.00 | 10,080.00 | 9,900.00 | 9,960.00 | 8,825.48 | 110,859 |
| 2023-06-09 | 9,970.00 | 9,980.00 | 9,870.00 | 9,900.00 | 8,772.32 | 62,434 |
| 2023-06-08 | 10,060.00 | 10,070.00 | 9,870.00 | 9,870.00 | 8,745.73 | 122,694 |
| 2023-06-07 | 10,070.00 | 10,190.00 | 10,070.00 | 10,080.00 | 8,931.81 | 83,736 |
| 2023-06-05 | 9,960.00 | 10,150.00 | 9,960.00 | 10,100.00 | 8,949.53 | 88,562 |
| 2023-06-02 | 9,950.00 | 10,060.00 | 9,950.00 | 9,990.00 | 8,852.06 | 51,995 |
| 2023-06-01 | 9,950.00 | 10,030.00 | 9,920.00 | 9,950.00 | 8,816.62 | 62,947 |
| 2023-05-31 | 9,970.00 | 10,110.00 | 9,930.00 | 9,930.00 | 8,798.90 | 92,324 |
| 2023-05-30 | 10,080.00 | 10,080.00 | 9,950.00 | 9,980.00 | 8,843.20 | 109,784 |
| 2023-05-29 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 8,914.09 | 0 |
| 2023-05-26 | 10,290.00 | 10,360.00 | 10,060.00 | 10,060.00 | 8,914.09 | 196,638 |
| 2023-05-25 | 10,180.00 | 10,830.00 | 10,080.00 | 10,400.00 | 9,215.36 | 687,531 |
| 2023-05-24 | 9,930.00 | 10,920.00 | 9,930.00 | 10,210.00 | 9,047.01 | 598,886 |
| 2023-05-23 | 10,160.00 | 10,240.00 | 10,060.00 | 10,060.00 | 8,914.09 | 94,410 |
| 2023-05-22 | 10,080.00 | 10,230.00 | 9,900.00 | 10,160.00 | 9,002.70 | 84,755 |
| 2023-05-19 | 9,900.00 | 10,270.00 | 9,840.00 | 10,080.00 | 8,931.81 | 222,201 |
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.