Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,550.00 | 4,590.00 | 4,310.00 | 4,450.00 | 4,378.66 | 21,261 |
| 2026-07-16 | 4,545.00 | 4,660.00 | 4,385.00 | 4,550.00 | 4,477.05 | 13,003 |
| 2026-07-15 | 4,280.00 | 4,590.00 | 4,280.00 | 4,545.00 | 4,472.13 | 42,371 |
| 2026-07-14 | 4,265.00 | 4,390.00 | 4,160.00 | 4,310.00 | 4,240.90 | 74,229 |
| 2026-07-13 | 4,435.00 | 4,525.00 | 4,285.00 | 4,340.00 | 4,270.42 | 14,576 |
| 2026-07-10 | 4,310.00 | 4,485.00 | 4,310.00 | 4,435.00 | 4,363.90 | 18,283 |
| 2026-07-09 | 4,235.00 | 4,365.00 | 4,220.00 | 4,330.00 | 4,260.58 | 23,057 |
| 2026-07-08 | 4,400.00 | 4,465.00 | 4,245.00 | 4,330.00 | 4,260.58 | 43,849 |
| 2026-07-07 | 4,530.00 | 4,705.00 | 4,355.00 | 4,490.00 | 4,418.02 | 12,802 |
| 2026-07-06 | 4,460.00 | 4,565.00 | 4,405.00 | 4,530.00 | 4,457.37 | 13,999 |
| 2026-07-03 | 4,465.00 | 4,500.00 | 4,300.00 | 4,485.00 | 4,413.10 | 26,529 |
| 2026-07-02 | 4,730.00 | 4,730.00 | 4,260.00 | 4,465.00 | 4,393.42 | 17,549 |
| 2026-07-01 | 4,350.00 | 4,550.00 | 4,315.00 | 4,485.00 | 4,413.10 | 26,873 |
| 2026-06-30 | 4,500.00 | 4,500.00 | 4,350.00 | 4,350.00 | 4,280.26 | 8,823 |
| 2026-06-29 | 4,100.00 | 4,500.00 | 4,095.00 | 4,500.00 | 4,427.86 | 36,471 |
| 2026-06-26 | 4,350.00 | 4,390.00 | 4,100.00 | 4,160.00 | 4,093.31 | 62,690 |
| 2026-06-25 | 4,345.00 | 4,475.00 | 4,335.00 | 4,350.00 | 4,280.26 | 24,075 |
| 2026-06-24 | 4,365.00 | 4,465.00 | 4,305.00 | 4,350.00 | 4,280.26 | 55,489 |
| 2026-06-23 | 4,595.00 | 4,645.00 | 4,310.00 | 4,455.00 | 4,383.58 | 75,045 |
| 2026-06-22 | 4,560.00 | 5,000.00 | 4,560.00 | 4,595.00 | 4,521.33 | 42,497 |
| 2026-06-19 | 4,830.00 | 4,870.00 | 4,515.00 | 4,610.00 | 4,536.09 | 56,933 |
| 2026-06-18 | 4,850.00 | 4,920.00 | 4,750.00 | 4,830.00 | 4,752.57 | 43,833 |
| 2026-06-17 | 4,805.00 | 5,410.00 | 4,770.00 | 4,875.00 | 4,796.84 | 264,365 |
| 2026-06-16 | 4,800.00 | 4,835.00 | 4,710.00 | 4,800.00 | 4,723.05 | 68,361 |
| 2026-06-15 | 4,765.00 | 4,840.00 | 4,735.00 | 4,800.00 | 4,723.05 | 38,344 |
| 2026-06-12 | 4,545.00 | 4,800.00 | 4,545.00 | 4,760.00 | 4,683.69 | 31,527 |
| 2026-06-11 | 4,485.00 | 4,590.00 | 4,440.00 | 4,545.00 | 4,472.13 | 21,028 |
| 2026-06-10 | 4,450.00 | 4,530.00 | 4,385.00 | 4,520.00 | 4,447.54 | 1 |
| 2026-06-09 | 4,215.00 | 4,545.00 | 4,215.00 | 4,485.00 | 4,413.10 | 31,002 |
| 2026-06-08 | 4,335.00 | 4,490.00 | 4,260.00 | 4,290.00 | 4,221.22 | 64,088 |
| 2026-06-05 | 4,620.00 | 4,675.00 | 4,510.00 | 4,575.00 | 4,501.65 | 30,379 |
| 2026-06-04 | 4,550.00 | 4,750.00 | 4,505.00 | 4,645.00 | 4,570.53 | 29,769 |
| 2026-06-02 | 4,650.00 | 4,680.00 | 4,535.00 | 4,575.00 | 4,501.65 | 77,851 |
| 2026-06-01 | 4,895.00 | 5,040.00 | 4,650.00 | 4,680.00 | 4,604.97 | 74,036 |
| 2026-05-29 | 5,060.00 | 5,070.00 | 4,885.00 | 4,895.00 | 4,816.52 | 69,787 |
| 2026-05-28 | 5,140.00 | 5,140.00 | 4,900.00 | 5,060.00 | 4,978.88 | 90,066 |
| 2026-05-27 | 5,220.00 | 5,260.00 | 5,070.00 | 5,080.00 | 4,998.56 | 77,491 |
| 2026-05-26 | 5,350.00 | 5,380.00 | 5,230.00 | 5,260.00 | 5,175.67 | 49,581 |
| 2026-05-22 | 5,180.00 | 5,380.00 | 5,180.00 | 5,350.00 | 5,264.23 | 33,181 |
| 2026-05-21 | 5,140.00 | 5,400.00 | 5,140.00 | 5,170.00 | 5,087.11 | 55,749 |
| 2026-05-20 | 5,240.00 | 5,370.00 | 5,130.00 | 5,140.00 | 5,057.60 | 60,561 |
| 2026-05-19 | 5,290.00 | 5,430.00 | 5,250.00 | 5,270.00 | 5,185.51 | 86,426 |
| 2026-05-18 | 5,320.00 | 5,490.00 | 5,270.00 | 5,350.00 | 5,264.23 | 50,110 |
| 2026-05-15 | 5,600.00 | 5,650.00 | 5,350.00 | 5,390.00 | 5,303.59 | 112,225 |
| 2026-05-14 | 5,520.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,510.22 | 141,102 |
| 2026-05-13 | 5,580.00 | 6,100.00 | 5,400.00 | 5,510.00 | 5,421.66 | 592,235 |
| 2026-05-12 | 5,700.00 | 5,800.00 | 5,400.00 | 5,490.00 | 5,401.98 | 124,222 |
| 2026-05-11 | 5,950.00 | 5,980.00 | 5,700.00 | 5,700.00 | 5,608.62 | 125,932 |
| 2026-05-08 | 5,980.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,854.61 | 40,359 |
| 2026-05-07 | 6,080.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,884.13 | 81,705 |
| 2026-05-06 | 6,200.00 | 6,240.00 | 6,080.00 | 6,080.00 | 5,982.53 | 97,801 |
| 2026-05-04 | 6,300.00 | 6,440.00 | 6,120.00 | 6,250.00 | 6,149.80 | 90,133 |
| 2026-04-30 | 6,410.00 | 6,430.00 | 6,200.00 | 6,260.00 | 6,159.64 | 109,742 |
| 2026-04-29 | 6,300.00 | 6,400.00 | 6,230.00 | 6,380.00 | 6,277.72 | 97,734 |
| 2026-04-28 | 6,260.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,179.32 | 83,554 |
| 2026-04-27 | 6,340.00 | 6,350.00 | 6,210.00 | 6,260.00 | 6,159.64 | 84,918 |
| 2026-04-24 | 6,200.00 | 6,270.00 | 6,140.00 | 6,230.00 | 6,130.12 | 71,278 |
| 2026-04-23 | 6,170.00 | 6,390.00 | 6,090.00 | 6,200.00 | 6,100.60 | 121,565 |
| 2026-04-22 | 6,190.00 | 6,200.00 | 6,020.00 | 6,150.00 | 6,051.40 | 73,706 |
| 2026-04-21 | 6,060.00 | 6,160.00 | 6,030.00 | 6,090.00 | 5,992.36 | 72,092 |
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.