Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 7,270.00 | 7,320.00 | 7,100.00 | 7,140.00 | 6,232.74 | 57,261 |
| 2022-06-29 | 7,050.00 | 7,380.00 | 7,040.00 | 7,270.00 | 6,346.22 | 51,876 |
| 2022-06-28 | 7,170.00 | 7,430.00 | 7,150.00 | 7,280.00 | 6,285.12 | 77,665 |
| 2022-06-27 | 6,890.00 | 7,250.00 | 6,890.00 | 7,220.00 | 6,233.32 | 78,357 |
| 2022-06-24 | 6,340.00 | 6,890.00 | 6,340.00 | 6,880.00 | 5,939.78 | 103,945 |
| 2022-06-23 | 6,660.00 | 6,970.00 | 6,410.00 | 6,420.00 | 5,542.64 | 175,975 |
| 2022-06-22 | 7,340.00 | 7,440.00 | 6,650.00 | 6,730.00 | 5,810.28 | 204,138 |
| 2022-06-21 | 7,360.00 | 7,470.00 | 7,170.00 | 7,330.00 | 6,328.28 | 67,250 |
| 2022-06-20 | 7,970.00 | 8,100.00 | 7,290.00 | 7,360.00 | 6,354.18 | 141,625 |
| 2022-06-19 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 6,872.19 | 0 |
| 2022-06-17 | 7,700.00 | 8,000.00 | 7,630.00 | 7,960.00 | 6,872.19 | 71,952 |
| 2022-06-16 | 8,220.00 | 8,280.00 | 8,030.00 | 8,030.00 | 6,932.62 | 98,534 |
| 2022-06-15 | 8,430.00 | 8,680.00 | 7,950.00 | 7,970.00 | 6,880.82 | 162,649 |
| 2022-06-14 | 8,480.00 | 8,760.00 | 8,320.00 | 8,470.00 | 7,312.49 | 149,615 |
| 2022-06-13 | 9,100.00 | 9,230.00 | 8,770.00 | 8,780.00 | 7,580.13 | 152,290 |
| 2022-06-12 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 8,132.66 | 0 |
| 2022-06-10 | 9,340.00 | 9,460.00 | 9,240.00 | 9,420.00 | 8,132.66 | 68,721 |
| 2022-06-09 | 9,450.00 | 10,050.00 | 9,240.00 | 9,440.00 | 8,149.93 | 507,231 |
| 2022-06-08 | 9,640.00 | 9,680.00 | 9,480.00 | 9,480.00 | 8,184.46 | 56,179 |
| 2022-06-07 | 9,880.00 | 9,890.00 | 9,520.00 | 9,550.00 | 8,244.90 | 81,404 |
| 2022-06-06 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 8,391.67 | 0 |
| 2022-06-03 | 10,000.00 | 10,000.00 | 9,700.00 | 9,720.00 | 8,391.67 | 135,043 |
| 2022-06-02 | 9,810.00 | 10,100.00 | 9,640.00 | 9,910.00 | 8,555.70 | 384,938 |
| 2022-05-31 | 9,780.00 | 9,830.00 | 9,520.00 | 9,610.00 | 8,296.70 | 87,684 |
| 2022-05-30 | 9,610.00 | 9,780.00 | 9,510.00 | 9,610.00 | 8,296.70 | 95,168 |
| 2022-05-27 | 9,420.00 | 9,510.00 | 9,400.00 | 9,400.00 | 8,115.40 | 48,069 |
| 2022-05-26 | 9,380.00 | 9,490.00 | 9,300.00 | 9,420.00 | 8,132.66 | 53,045 |
| 2022-05-25 | 9,360.00 | 9,510.00 | 9,310.00 | 9,380.00 | 8,098.13 | 48,418 |
| 2022-05-24 | 9,480.00 | 9,670.00 | 9,400.00 | 9,440.00 | 8,149.93 | 74,071 |
| 2022-05-23 | 9,620.00 | 9,800.00 | 9,610.00 | 9,620.00 | 8,305.33 | 61,716 |
| 2022-05-20 | 9,540.00 | 9,800.00 | 9,370.00 | 9,630.00 | 8,313.97 | 104,222 |
| 2022-05-19 | 9,200.00 | 9,860.00 | 9,200.00 | 9,570.00 | 8,262.16 | 125,023 |
| 2022-05-18 | 9,500.00 | 9,650.00 | 9,480.00 | 9,580.00 | 8,270.80 | 61,059 |
| 2022-05-17 | 9,470.00 | 9,650.00 | 9,300.00 | 9,500.00 | 8,201.73 | 99,378 |
| 2022-05-16 | 9,250.00 | 9,460.00 | 9,150.00 | 9,260.00 | 7,994.53 | 70,452 |
| 2022-05-13 | 9,080.00 | 9,160.00 | 8,870.00 | 9,060.00 | 7,821.86 | 54,530 |
| 2022-05-12 | 9,100.00 | 9,340.00 | 8,850.00 | 8,850.00 | 7,640.56 | 116,143 |
| 2022-05-11 | 9,200.00 | 9,490.00 | 9,200.00 | 9,270.00 | 8,003.16 | 42,678 |
| 2022-05-10 | 9,320.00 | 9,450.00 | 9,020.00 | 9,310.00 | 8,037.70 | 128,925 |
| 2022-05-09 | 10,050.00 | 10,100.00 | 9,460.00 | 9,460.00 | 8,167.20 | 208,573 |
| 2022-05-08 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,633.40 | 0 |
| 2022-05-06 | 9,840.00 | 10,200.00 | 9,750.00 | 10,000.00 | 8,633.40 | 205,413 |
| 2022-05-04 | 9,700.00 | 9,950.00 | 9,700.00 | 9,840.00 | 8,495.27 | 91,584 |
| 2022-05-03 | 9,830.00 | 9,890.00 | 9,700.00 | 9,740.00 | 8,408.93 | 85,223 |
| 2022-05-02 | 9,670.00 | 9,810.00 | 9,650.00 | 9,740.00 | 8,408.93 | 47,827 |
| 2022-04-29 | 9,810.00 | 9,910.00 | 9,680.00 | 9,720.00 | 8,391.67 | 138,923 |
| 2022-04-28 | 10,050.00 | 10,050.00 | 9,710.00 | 9,740.00 | 8,408.93 | 122,880 |
| 2022-04-27 | 9,850.00 | 9,960.00 | 9,790.00 | 9,870.00 | 8,521.17 | 107,953 |
| 2022-04-26 | 10,050.00 | 10,200.00 | 9,990.00 | 10,100.00 | 8,719.74 | 144,551 |
| 2022-04-25 | 9,870.00 | 10,400.00 | 9,870.00 | 9,990.00 | 8,624.77 | 219,844 |
| 2022-04-24 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,719.74 | 0 |
| 2022-04-22 | 10,100.00 | 10,250.00 | 9,990.00 | 10,100.00 | 8,719.74 | 155,869 |
| 2022-04-21 | 10,050.00 | 10,500.00 | 9,990.00 | 10,250.00 | 8,849.24 | 606,361 |
| 2022-04-20 | 9,850.00 | 10,100.00 | 9,730.00 | 10,050.00 | 8,676.57 | 176,719 |
| 2022-04-19 | 9,600.00 | 9,860.00 | 9,600.00 | 9,840.00 | 8,495.27 | 137,895 |
| 2022-04-18 | 9,720.00 | 9,900.00 | 9,560.00 | 9,620.00 | 8,305.33 | 230,447 |
| 2022-04-17 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 8,469.37 | 0 |
| 2022-04-15 | 9,810.00 | 9,940.00 | 9,740.00 | 9,810.00 | 8,469.37 | 129,574 |
| 2022-04-14 | 10,000.00 | 10,050.00 | 9,860.00 | 9,860.00 | 8,512.53 | 95,996 |
| 2022-04-13 | 9,940.00 | 10,100.00 | 9,850.00 | 9,950.00 | 8,590.23 | 133,373 |
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.