Kpx Green Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	9,160.00	9,430.00	9,080.00	9,330.00	8,267.24	136,907
2023-02-27	9,210.00	9,270.00	9,080.00	9,080.00	8,045.72	137,783
2023-02-24	9,280.00	9,420.00	9,220.00	9,270.00	8,214.08	1,933
2023-02-23	9,370.00	9,500.00	9,290.00	9,330.00	8,267.24	83,215
2023-02-22	9,550.00	9,710.00	9,350.00	9,390.00	8,320.41	4,413
2023-02-21	9,560.00	9,750.00	9,560.00	9,650.00	8,550.79	1,485
2023-02-20	9,470.00	9,680.00	9,470.00	9,610.00	8,515.35	876
2023-02-19	9,560.00	9,560.00	9,560.00	9,560.00	8,471.04	0
2023-02-17	9,390.00	9,670.00	9,390.00	9,560.00	8,471.04	394
2023-02-16	9,370.00	9,520.00	9,310.00	9,520.00	8,435.60	1,020
2023-02-15	9,440.00	9,510.00	9,200.00	9,250.00	8,196.36	3,267
2023-02-14	9,380.00	9,490.00	9,340.00	9,400.00	8,329.27	927
2023-02-13	9,410.00	9,480.00	9,350.00	9,380.00	8,311.55	1,393
2023-02-10	9,610.00	9,660.00	9,360.00	9,660.00	8,559.65	1,610
2023-02-09	9,790.00	9,850.00	9,640.00	9,660.00	8,559.65	2,186
2023-02-08	9,940.00	10,020.00	9,760.00	9,790.00	8,674.85	1,070
2023-02-07	9,950.00	10,070.00	9,860.00	9,950.00	8,816.62	120,617
2023-02-06	9,920.00	10,070.00	9,840.00	9,970.00	8,834.34	1,482
2023-02-05	9,930.00	9,930.00	9,930.00	9,930.00	8,798.90	0
2023-02-03	10,100.00	10,210.00	9,900.00	10,100.00	8,949.53	2,951
2023-02-02	9,820.00	10,140.00	9,780.00	10,100.00	8,949.53	1,650
2023-02-01	9,800.00	9,910.00	9,760.00	9,780.00	8,665.99	1,339
2023-01-31	9,940.00	10,010.00	9,720.00	9,760.00	8,648.26	2,105
2023-01-30	10,130.00	10,210.00	9,980.00	9,980.00	8,843.20	3,918
2023-01-27	10,080.00	10,160.00	10,030.00	10,110.00	8,958.40	753
2023-01-26	9,950.00	10,150.00	9,940.00	10,130.00	8,976.12	3,333
2023-01-25	10,110.00	10,140.00	9,950.00	10,100.00	8,949.53	3,193
2023-01-24	10,100.00	10,100.00	10,100.00	10,100.00	8,949.53	0
2023-01-20	10,200.00	10,200.00	10,000.00	10,100.00	8,949.53	195,935
2023-01-19	10,250.00	10,400.00	10,050.00	10,250.00	9,082.45	312,962
2023-01-18	10,400.00	10,400.00	10,150.00	10,250.00	9,082.45	300,152
2023-01-17	11,050.00	11,500.00	10,250.00	10,250.00	9,082.45	2,839,671
2023-01-16	10,450.00	10,600.00	10,150.00	10,200.00	9,038.14	492,577
2023-01-13	10,300.00	10,350.00	10,150.00	10,250.00	9,082.45	146,573
2023-01-12	10,350.00	10,400.00	10,100.00	10,250.00	9,082.45	188,348
2023-01-11	10,350.00	10,400.00	10,200.00	10,250.00	9,082.45	172,382
2023-01-10	9,900.00	10,400.00	9,850.00	10,350.00	9,171.06	380,117
2023-01-09	9,880.00	9,920.00	9,780.00	9,870.00	8,745.73	120,459
2023-01-06	9,430.00	9,910.00	9,430.00	9,780.00	8,665.99	221,489
2023-01-05	9,700.00	9,770.00	9,530.00	9,570.00	8,479.91	139,626
2023-01-04	9,350.00	9,740.00	9,340.00	9,700.00	8,595.10	107,203
2023-01-03	9,260.00	9,640.00	9,170.00	9,530.00	8,444.46	189,879
2023-01-02	9,570.00	9,810.00	9,270.00	9,270.00	8,214.08	244,703
2022-12-29	9,800.00	9,890.00	9,470.00	9,570.00	8,479.91	220,568
2022-12-28	9,950.00	10,050.00	9,770.00	9,900.00	8,772.32	164,547
2022-12-27	9,880.00	10,150.00	9,880.00	10,100.00	8,816.62	192,753
2022-12-26	9,710.00	10,050.00	9,710.00	9,860.00	8,607.12	198,402
2022-12-23	10,150.00	10,200.00	9,690.00	9,690.00	8,458.72	400,049
2022-12-22	10,300.00	10,600.00	10,200.00	10,300.00	8,991.21	208,905
2022-12-21	10,300.00	10,500.00	10,050.00	10,150.00	8,860.27	309,065
2022-12-20	10,600.00	10,700.00	10,200.00	10,250.00	8,947.56	310,431
2022-12-19	10,650.00	11,000.00	10,350.00	10,700.00	9,340.38	389,067
2022-12-18	10,650.00	10,650.00	10,650.00	10,650.00	9,296.73	0
2022-12-16	10,750.00	11,000.00	10,600.00	10,650.00	9,296.73	392,015
2022-12-15	11,400.00	11,700.00	11,150.00	11,150.00	9,733.20	322,619
2022-12-14	11,450.00	11,700.00	11,350.00	11,450.00	9,995.08	536,636
2022-12-13	11,400.00	11,450.00	11,000.00	11,200.00	9,776.85	392,119
2022-12-12	11,150.00	11,500.00	11,100.00	11,300.00	9,864.14	407,293
2022-12-09	11,550.00	11,550.00	10,950.00	11,100.00	9,689.55	442,531
2022-12-08	11,200.00	11,550.00	10,900.00	11,350.00	9,907.79	497,829

← NewerPage 16 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.