Kpx Green Chem historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	9,950.00	10,100.00	9,780.00	9,880.00	8,754.59	133,987
2023-05-17	9,560.00	9,820.00	9,520.00	9,720.00	8,612.82	102,067
2023-05-16	9,610.00	10,000.00	9,510.00	9,600.00	8,506.49	242,493
2023-05-15	9,800.00	9,850.00	9,520.00	9,610.00	8,515.35	272,826
2023-05-12	10,000.00	10,170.00	9,890.00	9,960.00	8,825.48	196,058
2023-05-11	10,330.00	10,510.00	9,980.00	10,020.00	8,878.65	248,993
2023-05-10	10,610.00	10,750.00	10,230.00	10,290.00	9,117.89	179,823
2023-05-09	10,910.00	10,960.00	10,500.00	10,580.00	9,374.86	159,416
2023-05-08	11,090.00	11,290.00	10,760.00	10,770.00	9,543.22	179,316
2023-05-04	11,310.00	11,510.00	10,970.00	11,000.00	9,747.02	260,991
2023-05-03	11,170.00	11,770.00	11,030.00	11,370.00	10,074.87	571,494
2023-05-02	10,530.00	11,190.00	10,530.00	11,180.00	9,906.51	245,402
2023-04-28	11,130.00	11,150.00	10,500.00	10,580.00	9,374.86	378,556
2023-04-27	10,850.00	11,290.00	10,800.00	11,090.00	9,826.77	326,657
2023-04-26	11,300.00	11,880.00	10,910.00	10,940.00	9,693.85	678,221
2023-04-25	11,750.00	11,950.00	11,010.00	11,300.00	10,012.85	909,734
2023-04-24	12,340.00	13,500.00	12,000.00	12,250.00	10,854.63	4,552,485
2023-04-23	12,000.00	12,000.00	12,000.00	12,000.00	10,633.11	0
2023-04-21	12,020.00	12,410.00	11,490.00	12,000.00	10,633.11	1,335,735
2023-04-20	11,630.00	12,890.00	11,390.00	11,750.00	10,411.59	3,806,371
2023-04-19	11,300.00	11,980.00	11,140.00	11,740.00	10,402.73	1,205,295
2023-04-18	10,830.00	11,290.00	10,620.00	11,290.00	10,003.99	514,523
2023-04-17	10,950.00	11,110.00	10,850.00	10,850.00	9,614.10	347,057
2023-04-16	11,030.00	11,030.00	11,030.00	11,030.00	9,773.60	0
2023-04-14	11,210.00	11,360.00	10,920.00	11,030.00	9,773.60	390,881
2023-04-13	11,350.00	11,480.00	11,040.00	11,150.00	9,879.93	424,217
2023-04-12	11,880.00	12,120.00	11,410.00	11,580.00	10,260.95	731,413
2023-04-11	11,600.00	12,070.00	11,390.00	11,780.00	10,438.17	861,828
2023-04-10	11,490.00	12,000.00	11,150.00	11,750.00	10,411.59	1,331,760
2023-04-07	11,490.00	12,300.00	11,240.00	11,370.00	10,074.87	3,449,520
2023-04-06	10,720.00	11,160.00	10,600.00	11,100.00	9,835.63	520,381
2023-04-05	10,930.00	10,970.00	10,690.00	10,800.00	9,569.80	346,816
2023-04-04	11,450.00	11,630.00	10,900.00	10,930.00	9,684.99	719,420
2023-04-03	11,120.00	11,790.00	10,980.00	11,500.00	10,190.06	1,327,351
2023-04-02	10,980.00	10,980.00	10,980.00	10,980.00	9,729.30	0
2023-03-31	11,150.00	11,570.00	10,910.00	10,980.00	9,729.30	720,762
2023-03-30	11,250.00	11,250.00	10,710.00	11,120.00	9,853.35	537,728
2023-03-29	10,690.00	11,630.00	10,620.00	11,130.00	9,862.21	2,060,201
2023-03-28	10,750.00	10,760.00	10,490.00	10,600.00	9,392.58	372,004
2023-03-27	10,960.00	10,960.00	10,510.00	10,830.00	9,596.38	463,986
2023-03-26	10,960.00	10,960.00	10,960.00	10,960.00	9,711.57	0
2023-03-24	11,360.00	11,500.00	10,900.00	10,960.00	9,711.57	681,054
2023-03-23	11,220.00	11,700.00	10,820.00	11,190.00	9,915.38	1,730,519
2023-03-22	10,940.00	11,440.00	10,620.00	11,100.00	9,835.63	2,363,067
2023-03-21	10,870.00	11,880.00	10,560.00	10,620.00	9,410.30	4,697,765
2023-03-20	10,010.00	11,010.00	9,990.00	10,940.00	9,693.85	1,692,610
2023-03-19	10,170.00	10,170.00	10,170.00	10,170.00	9,011.56	0
2023-03-17	10,460.00	10,540.00	10,050.00	10,170.00	9,011.56	380,189
2023-03-16	10,080.00	10,770.00	9,830.00	10,530.00	9,330.55	1,175,761
2023-03-15	9,970.00	10,280.00	9,970.00	10,190.00	9,029.28	320,351
2023-03-14	9,920.00	10,110.00	9,640.00	9,900.00	8,772.32	240,531
2023-03-13	9,750.00	10,140.00	9,700.00	10,080.00	8,931.81	353,045
2023-03-12	9,860.00	9,860.00	9,860.00	9,860.00	8,736.87	0
2023-03-10	10,000.00	10,040.00	9,630.00	9,860.00	8,736.87	363,097
2023-03-09	10,680.00	10,750.00	10,060.00	10,180.00	9,020.42	486,487
2023-03-08	10,450.00	10,900.00	10,210.00	10,620.00	9,410.30	932,659
2023-03-07	10,110.00	10,720.00	10,060.00	10,450.00	9,259.67	1,146,101
2023-03-06	9,600.00	10,210.00	9,440.00	10,170.00	9,011.56	1,205,720
2023-03-03	9,300.00	9,500.00	9,180.00	9,470.00	8,391.30	168,860
2023-03-02	9,250.00	9,450.00	9,250.00	9,260.00	8,205.22	130,946

← NewerPage 15 of 22 · 1,279 trading daysOlder →

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.