Kpx Green Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	9,940.00	10,100.00	9,850.00	9,950.00	8,590.23	133,373
2022-04-12	9,900.00	9,990.00	9,770.00	9,850.00	8,503.90	172,962
2022-04-11	10,250.00	10,300.00	9,970.00	10,050.00	8,676.57	224,987
2022-04-10	10,200.00	10,200.00	10,200.00	10,200.00	8,806.07	0
2022-04-08	10,400.00	10,550.00	10,200.00	10,200.00	8,806.07	209,900
2022-04-07	10,500.00	10,550.00	10,200.00	10,300.00	8,892.40	258,514
2022-04-06	10,400.00	10,750.00	10,100.00	10,600.00	9,151.41	602,057
2022-04-05	10,450.00	11,200.00	10,250.00	10,400.00	8,978.74	1,718,277
2022-04-04	10,200.00	10,350.00	10,050.00	10,300.00	8,892.40	163,129
2022-04-01	10,250.00	10,500.00	10,150.00	10,150.00	8,762.90	389,660
2022-03-31	10,150.00	10,350.00	10,150.00	10,200.00	8,806.07	153,840
2022-03-30	10,250.00	10,450.00	10,050.00	10,250.00	8,849.24	319,576
2022-03-29	10,250.00	10,400.00	10,150.00	10,250.00	8,849.24	184,200
2022-03-28	10,400.00	10,450.00	10,100.00	10,250.00	8,849.24	263,295
2022-03-25	10,650.00	10,700.00	10,300.00	10,350.00	8,935.57	495,239
2022-03-24	10,500.00	10,700.00	10,350.00	10,650.00	9,194.57	776,179
2022-03-23	9,900.00	11,650.00	9,710.00	10,450.00	9,021.90	5,369,598
2022-03-22	9,550.00	9,940.00	9,500.00	9,830.00	8,486.63	342,448
2022-03-21	9,470.00	9,470.00	9,470.00	9,470.00	8,175.83	0
2022-03-18	9,400.00	9,740.00	9,310.00	9,470.00	8,175.83	423,133
2022-03-17	9,130.00	9,130.00	9,130.00	9,130.00	7,882.30	0
2022-03-16	9,060.00	9,130.00	9,000.00	9,130.00	7,882.30	67,706
2022-03-15	9,070.00	9,070.00	9,070.00	9,070.00	7,830.49	0
2022-03-14	9,490.00	9,490.00	9,020.00	9,070.00	7,830.49	163,507
2022-03-13	9,400.00	9,400.00	9,400.00	9,400.00	8,115.40	0
2022-03-11	9,500.00	9,700.00	9,290.00	9,400.00	8,115.40	136,657
2022-03-10	9,560.00	9,560.00	9,560.00	9,560.00	8,253.53	0
2022-03-09	9,560.00	9,560.00	9,560.00	9,560.00	8,253.53	0
2022-03-08	9,500.00	9,930.00	9,460.00	9,560.00	8,253.53	182,643
2022-03-07	9,880.00	9,910.00	9,580.00	9,640.00	8,322.60	153,957
2022-03-06	9,940.00	9,940.00	9,940.00	9,940.00	8,581.60	0
2022-03-04	9,980.00	10,000.00	9,790.00	9,940.00	8,581.60	125,301
2022-03-03	9,950.00	10,100.00	9,790.00	9,980.00	8,616.13	238,671
2022-03-02	9,550.00	9,910.00	9,500.00	9,850.00	8,503.90	191,421
2022-03-01	9,660.00	9,660.00	9,660.00	9,660.00	8,339.87	0
2022-02-28	9,440.00	9,440.00	9,440.00	9,440.00	8,149.93	0
2022-02-27	9,440.00	9,440.00	9,440.00	9,440.00	8,149.93	0
2022-02-25	9,300.00	9,700.00	9,300.00	9,440.00	8,149.93	176,713
2022-02-24	9,520.00	9,710.00	9,210.00	9,240.00	7,977.26	160,496
2022-02-23	9,560.00	9,560.00	9,560.00	9,560.00	8,253.53	0
2022-02-22	9,560.00	9,560.00	9,560.00	9,560.00	8,253.53	0
2022-02-21	9,560.00	9,560.00	9,560.00	9,560.00	8,253.53	0
2022-02-20	9,560.00	9,560.00	9,560.00	9,560.00	8,253.53	0
2022-02-18	9,120.00	9,590.00	9,070.00	9,560.00	8,253.53	207,316
2022-02-17	9,300.00	9,680.00	8,910.00	9,320.00	8,046.33	418,655
2022-02-16	8,970.00	9,270.00	8,970.00	9,200.00	7,942.73	206,365
2022-02-15	9,060.00	9,170.00	8,740.00	8,740.00	7,545.59	280,642
2022-02-14	9,460.00	9,550.00	9,100.00	9,100.00	7,856.39	423,059
2022-02-13	9,730.00	9,730.00	9,730.00	9,730.00	8,400.30	0
2022-02-11	10,000.00	10,150.00	9,690.00	9,730.00	8,400.30	528,276
2022-02-10	10,600.00	10,650.00	10,000.00	10,200.00	8,806.07	577,647
2022-02-09	10,500.00	10,500.00	10,500.00	10,500.00	9,065.07	0
2022-02-08	10,500.00	10,500.00	10,500.00	10,500.00	9,065.07	0
2022-02-07	10,000.00	10,700.00	10,000.00	10,500.00	9,065.07	1,828,015
2022-02-06	9,920.00	9,920.00	9,920.00	9,920.00	8,564.33	0
2022-02-04	9,350.00	10,200.00	9,350.00	9,920.00	8,564.33	3,310,682
2022-02-03	9,320.00	9,500.00	9,190.00	9,310.00	8,037.70	1,072,295
2022-01-28	10,300.00	10,450.00	8,940.00	9,250.00	7,985.90	2,751,977
2022-01-27	11,050.00	11,300.00	10,150.00	10,350.00	8,935.57	1,936,697
2022-01-26	10,750.00	10,750.00	10,750.00	10,750.00	9,280.91	0

← NewerPage 20 of 22 · 1,280 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.