Kpx Green Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	11,200.00	11,550.00	11,100.00	11,250.00	9,820.49	573,896
2022-12-06	12,050.00	12,300.00	11,250.00	11,300.00	9,864.14	1,041,980
2022-12-05	12,700.00	12,700.00	11,900.00	11,950.00	10,431.55	1,015,522
2022-12-04	12,650.00	12,650.00	12,650.00	12,650.00	11,042.60	0
2022-12-02	12,400.00	13,150.00	12,400.00	12,650.00	11,042.60	1,249,410
2022-12-01	13,050.00	14,000.00	12,400.00	12,550.00	10,955.31	3,241,060
2022-11-30	13,200.00	13,400.00	12,550.00	12,750.00	11,129.89	1,830,620
2022-11-29	11,850.00	13,500.00	11,600.00	13,450.00	11,740.95	2,782,267
2022-11-28	12,750.00	13,200.00	12,050.00	12,050.00	10,518.84	1,992,039
2022-11-27	12,550.00	12,550.00	12,550.00	12,550.00	10,955.31	0
2022-11-25	12,700.00	13,150.00	12,450.00	12,550.00	10,955.31	1,744,671
2022-11-24	11,900.00	13,250.00	11,850.00	12,900.00	11,260.83	8,750,913
2022-11-23	12,050.00	12,350.00	11,650.00	11,650.00	10,169.67	1,793,310
2022-11-22	12,000.00	12,050.00	11,450.00	12,000.00	10,475.19	1,059,044
2022-11-21	11,600.00	12,150.00	11,400.00	11,950.00	10,431.55	2,138,192
2022-11-20	11,800.00	11,800.00	11,800.00	11,800.00	10,300.61	0
2022-11-18	10,650.00	12,450.00	10,600.00	11,800.00	10,300.61	7,375,123
2022-11-17	10,350.00	11,900.00	10,050.00	10,800.00	9,427.67	4,089,369
2022-11-16	10,700.00	10,750.00	10,400.00	10,450.00	9,122.15	491,868
2022-11-15	11,500.00	11,550.00	10,400.00	10,450.00	9,122.15	2,006,441
2022-11-14	11,400.00	12,000.00	11,300.00	11,600.00	10,126.02	972,389
2022-11-13	11,400.00	11,400.00	11,400.00	11,400.00	9,951.43	0
2022-11-11	11,850.00	11,950.00	11,350.00	11,400.00	9,951.43	875,217
2022-11-10	11,550.00	12,000.00	11,350.00	11,500.00	10,038.73	727,318
2022-11-09	11,700.00	12,250.00	11,400.00	11,800.00	10,300.61	2,923,665
2022-11-08	11,600.00	11,650.00	11,200.00	11,450.00	9,995.08	1,272,485
2022-11-07	10,950.00	12,300.00	10,750.00	11,750.00	10,256.96	6,119,376
2022-11-06	10,700.00	10,700.00	10,700.00	10,700.00	9,340.38	0
2022-11-04	10,800.00	11,750.00	10,650.00	10,700.00	9,340.38	3,858,756
2022-11-03	9,660.00	10,600.00	9,600.00	10,550.00	9,209.44	1,762,975
2022-11-02	10,100.00	10,300.00	9,900.00	9,900.00	8,642.03	577,550
2022-11-01	9,890.00	10,250.00	9,450.00	10,200.00	8,903.91	1,145,835
2022-10-31	10,050.00	10,100.00	9,840.00	9,860.00	8,607.12	420,874
2022-10-28	9,800.00	10,100.00	9,790.00	9,910.00	8,650.76	952,273
2022-10-27	9,750.00	9,980.00	9,660.00	9,760.00	8,519.82	666,727
2022-10-26	10,250.00	10,250.00	9,710.00	9,750.00	8,511.09	1,084,080
2022-10-25	10,850.00	11,050.00	10,000.00	10,150.00	8,860.27	1,676,437
2022-10-24	10,900.00	11,100.00	10,650.00	10,850.00	9,471.32	1,171,644
2022-10-23	10,650.00	10,650.00	10,650.00	10,650.00	9,296.73	0
2022-10-21	10,950.00	11,200.00	10,500.00	10,650.00	9,296.73	1,416,123
2022-10-20	11,950.00	12,150.00	10,850.00	11,050.00	9,645.91	2,054,122
2022-10-19	12,300.00	12,650.00	12,000.00	12,150.00	10,606.13	2,051,462
2022-10-18	12,100.00	13,150.00	11,800.00	12,200.00	10,649.78	7,288,483
2022-10-17	12,050.00	12,300.00	11,650.00	11,800.00	10,300.61	2,155,234
2022-10-16	12,400.00	12,400.00	12,400.00	12,400.00	10,824.37	0
2022-10-14	11,750.00	12,750.00	11,300.00	12,400.00	10,824.37	4,896,344
2022-10-13	11,300.00	11,800.00	11,150.00	11,450.00	9,995.08	2,075,736
2022-10-12	11,350.00	12,350.00	10,850.00	11,450.00	9,995.08	5,055,979
2022-10-11	11,100.00	11,700.00	10,700.00	11,350.00	9,907.79	2,765,333
2022-10-10	11,300.00	11,300.00	11,300.00	11,300.00	9,864.14	0
2022-10-07	11,550.00	11,900.00	11,200.00	11,300.00	9,864.14	1,591,085
2022-10-06	11,650.00	12,200.00	11,350.00	11,800.00	10,300.61	3,382,699
2022-10-05	10,950.00	13,600.00	10,650.00	11,800.00	10,300.61	16,057,454
2022-10-04	8,850.00	11,100.00	8,740.00	10,800.00	9,427.67	9,254,015
2022-10-03	8,660.00	8,660.00	8,660.00	8,660.00	7,559.60	0
2022-09-30	9,400.00	9,850.00	8,650.00	8,660.00	7,559.60	2,074,894
2022-09-29	9,940.00	10,100.00	9,160.00	9,280.00	8,100.82	5,005,055
2022-09-28	6,970.00	9,160.00	6,970.00	9,160.00	7,996.06	4,519,946
2022-09-27	6,880.00	7,180.00	6,880.00	7,050.00	6,154.18	85,552
2022-09-26	7,300.00	7,480.00	6,930.00	7,040.00	6,145.45	121,016

← NewerPage 17 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.