Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 7,980.00 | 8,010.00 | 7,410.00 | 7,500.00 | 6,547.00 | 114,198 |
| 2022-09-22 | 8,090.00 | 8,120.00 | 7,700.00 | 8,000.00 | 6,983.46 | 113,904 |
| 2022-09-21 | 8,110.00 | 8,310.00 | 8,080.00 | 8,100.00 | 7,070.76 | 59,374 |
| 2022-09-20 | 8,180.00 | 8,460.00 | 8,170.00 | 8,180.00 | 7,140.59 | 53,017 |
| 2022-09-19 | 8,590.00 | 8,600.00 | 8,200.00 | 8,210.00 | 7,166.78 | 103,429 |
| 2022-09-16 | 8,730.00 | 8,790.00 | 8,370.00 | 8,600.00 | 7,507.22 | 184,962 |
| 2022-09-15 | 8,520.00 | 9,370.00 | 8,370.00 | 8,720.00 | 7,611.97 | 1,588,422 |
| 2022-09-14 | 8,100.00 | 8,510.00 | 8,050.00 | 8,430.00 | 7,358.82 | 53,571 |
| 2022-09-13 | 8,110.00 | 8,440.00 | 8,110.00 | 8,410.00 | 7,341.36 | 66,403 |
| 2022-09-08 | 8,060.00 | 8,200.00 | 8,060.00 | 8,060.00 | 7,035.84 | 33,318 |
| 2022-09-07 | 8,180.00 | 8,310.00 | 7,960.00 | 8,020.00 | 7,000.92 | 60,835 |
| 2022-09-06 | 8,010.00 | 8,350.00 | 8,010.00 | 8,270.00 | 7,219.15 | 52,886 |
| 2022-09-05 | 8,000.00 | 8,450.00 | 7,950.00 | 8,000.00 | 6,983.46 | 66,610 |
| 2022-09-02 | 8,310.00 | 8,430.00 | 8,050.00 | 8,120.00 | 7,088.21 | 91,598 |
| 2022-09-01 | 8,550.00 | 8,670.00 | 8,310.00 | 8,310.00 | 7,254.07 | 97,572 |
| 2022-08-31 | 8,570.00 | 8,680.00 | 8,470.00 | 8,660.00 | 7,559.60 | 44,287 |
| 2022-08-30 | 8,400.00 | 8,620.00 | 8,400.00 | 8,570.00 | 7,481.03 | 51,529 |
| 2022-08-29 | 8,290.00 | 8,540.00 | 8,270.00 | 8,370.00 | 7,306.45 | 52,353 |
| 2022-08-26 | 8,670.00 | 8,890.00 | 8,560.00 | 8,590.00 | 7,498.49 | 63,324 |
| 2022-08-25 | 8,640.00 | 8,830.00 | 8,560.00 | 8,670.00 | 7,568.33 | 64,660 |
| 2022-08-24 | 8,480.00 | 8,720.00 | 8,480.00 | 8,640.00 | 7,542.14 | 62,778 |
| 2022-08-23 | 8,330.00 | 8,610.00 | 8,310.00 | 8,510.00 | 7,428.66 | 81,580 |
| 2022-08-22 | 8,750.00 | 8,890.00 | 8,510.00 | 8,530.00 | 7,446.12 | 125,474 |
| 2022-08-19 | 9,060.00 | 9,060.00 | 8,850.00 | 8,850.00 | 7,725.46 | 92,478 |
| 2022-08-18 | 9,100.00 | 9,200.00 | 8,750.00 | 9,050.00 | 7,900.04 | 134,393 |
| 2022-08-17 | 9,340.00 | 9,370.00 | 9,070.00 | 9,140.00 | 7,978.61 | 164,084 |
| 2022-08-16 | 9,250.00 | 9,480.00 | 9,120.00 | 9,340.00 | 8,153.19 | 488,664 |
| 2022-08-15 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 7,917.50 | 0 |
| 2022-08-12 | 9,180.00 | 9,250.00 | 9,010.00 | 9,070.00 | 7,917.50 | 169,598 |
| 2022-08-11 | 8,890.00 | 9,190.00 | 8,880.00 | 9,180.00 | 8,013.52 | 186,253 |
| 2022-08-10 | 9,120.00 | 9,180.00 | 8,830.00 | 8,840.00 | 7,716.73 | 249,573 |
| 2022-08-09 | 9,250.00 | 9,520.00 | 9,160.00 | 9,180.00 | 8,013.52 | 505,800 |
| 2022-08-08 | 9,210.00 | 9,440.00 | 9,110.00 | 9,130.00 | 7,969.88 | 829,097 |
| 2022-08-05 | 8,970.00 | 9,250.00 | 8,910.00 | 9,020.00 | 7,873.85 | 435,063 |
| 2022-08-04 | 9,110.00 | 9,520.00 | 8,940.00 | 9,030.00 | 7,882.58 | 1,166,851 |
| 2022-08-03 | 8,430.00 | 9,870.00 | 8,390.00 | 9,090.00 | 7,934.96 | 6,488,968 |
| 2022-08-02 | 8,710.00 | 8,800.00 | 8,450.00 | 8,470.00 | 7,393.74 | 279,240 |
| 2022-08-01 | 8,450.00 | 9,640.00 | 8,360.00 | 8,730.00 | 7,620.70 | 2,332,580 |
| 2022-07-29 | 8,690.00 | 8,880.00 | 8,510.00 | 8,560.00 | 7,472.30 | 445,902 |
| 2022-07-28 | 8,630.00 | 8,910.00 | 8,360.00 | 8,660.00 | 7,559.60 | 730,476 |
| 2022-07-27 | 8,030.00 | 9,420.00 | 7,920.00 | 8,670.00 | 7,568.33 | 4,866,619 |
| 2022-07-26 | 7,420.00 | 9,040.00 | 7,340.00 | 8,050.00 | 7,027.11 | 5,596,214 |
| 2022-07-25 | 7,470.00 | 7,600.00 | 7,410.00 | 7,450.00 | 6,503.35 | 35,639 |
| 2022-07-22 | 7,550.00 | 7,740.00 | 7,530.00 | 7,540.00 | 6,581.91 | 78,679 |
| 2022-07-21 | 7,350.00 | 7,630.00 | 7,260.00 | 7,500.00 | 6,547.00 | 110,858 |
| 2022-07-20 | 7,320.00 | 7,360.00 | 7,220.00 | 7,350.00 | 6,416.06 | 70,558 |
| 2022-07-19 | 7,060.00 | 7,200.00 | 7,060.00 | 7,180.00 | 6,267.66 | 37,492 |
| 2022-07-18 | 7,060.00 | 7,160.00 | 7,030.00 | 7,130.00 | 6,224.01 | 46,442 |
| 2022-07-15 | 6,990.00 | 7,260.00 | 6,790.00 | 7,010.00 | 6,119.26 | 82,629 |
| 2022-07-14 | 6,850.00 | 7,070.00 | 6,820.00 | 6,980.00 | 6,093.07 | 36,059 |
| 2022-07-13 | 6,840.00 | 6,950.00 | 6,700.00 | 6,920.00 | 6,040.69 | 24,670 |
| 2022-07-12 | 6,980.00 | 7,010.00 | 6,700.00 | 6,840.00 | 5,970.86 | 34,474 |
| 2022-07-11 | 7,130.00 | 7,180.00 | 7,030.00 | 7,080.00 | 6,180.36 | 27,446 |
| 2022-07-08 | 6,980.00 | 7,210.00 | 6,970.00 | 7,080.00 | 6,180.36 | 57,785 |
| 2022-07-07 | 6,800.00 | 7,200.00 | 6,800.00 | 6,960.00 | 6,075.61 | 72,929 |
| 2022-07-06 | 6,900.00 | 7,060.00 | 6,780.00 | 6,800.00 | 5,935.94 | 35,152 |
| 2022-07-05 | 6,580.00 | 6,990.00 | 6,580.00 | 6,980.00 | 6,093.07 | 75,973 |
| 2022-07-04 | 6,810.00 | 6,850.00 | 6,430.00 | 6,640.00 | 5,796.27 | 100,084 |
| 2022-07-03 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 5,944.67 | 0 |
| 2022-07-01 | 7,090.00 | 7,190.00 | 6,740.00 | 6,810.00 | 5,944.67 | 67,507 |
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.