Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 8,170.00 | 10,750.00 | 7,970.00 | 10,750.00 | 9,280.91 | 7,575,972 |
| 2022-01-24 | 8,570.00 | 8,570.00 | 8,200.00 | 8,270.00 | 7,139.82 | 65,485 |
| 2022-01-21 | 8,800.00 | 8,800.00 | 8,550.00 | 8,590.00 | 7,416.09 | 42,068 |
| 2022-01-20 | 8,500.00 | 8,750.00 | 8,500.00 | 8,740.00 | 7,545.59 | 35,518 |
| 2022-01-19 | 8,540.00 | 8,790.00 | 8,510.00 | 8,510.00 | 7,347.02 | 68,861 |
| 2022-01-18 | 8,900.00 | 9,080.00 | 8,750.00 | 8,790.00 | 7,588.76 | 85,935 |
| 2022-01-17 | 9,200.00 | 9,300.00 | 8,960.00 | 9,030.00 | 7,795.96 | 66,674 |
| 2022-01-16 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 7,916.83 | 0 |
| 2022-01-14 | 9,020.00 | 9,200.00 | 9,000.00 | 9,170.00 | 7,916.83 | 85,761 |
| 2022-01-13 | 8,840.00 | 9,060.00 | 8,840.00 | 9,020.00 | 7,787.33 | 76,844 |
| 2022-01-12 | 8,720.00 | 8,880.00 | 8,700.00 | 8,830.00 | 7,623.29 | 39,192 |
| 2022-01-11 | 8,850.00 | 8,950.00 | 8,660.00 | 8,720.00 | 7,528.33 | 91,228 |
| 2022-01-10 | 8,970.00 | 9,010.00 | 8,850.00 | 8,900.00 | 7,683.73 | 53,857 |
| 2022-01-09 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,770.06 | 0 |
| 2022-01-07 | 9,000.00 | 9,090.00 | 8,970.00 | 9,000.00 | 7,770.06 | 50,514 |
| 2022-01-06 | 9,120.00 | 9,170.00 | 8,900.00 | 8,930.00 | 7,709.63 | 110,656 |
| 2022-01-05 | 9,390.00 | 9,390.00 | 9,200.00 | 9,210.00 | 7,951.36 | 70,561 |
| 2022-01-04 | 9,340.00 | 9,400.00 | 9,300.00 | 9,370.00 | 8,089.50 | 63,510 |
| 2022-01-03 | 9,270.00 | 9,410.00 | 9,270.00 | 9,340.00 | 8,063.60 | 46,839 |
| 2021-12-30 | 9,400.00 | 9,400.00 | 9,220.00 | 9,270.00 | 8,003.16 | 49,517 |
| 2021-12-29 | 9,210.00 | 9,350.00 | 9,170.00 | 9,290.00 | 8,020.43 | 47,045 |
| 2021-12-28 | 9,260.00 | 9,410.00 | 9,200.00 | 9,240.00 | 7,847.76 | 85,311 |
| 2021-12-27 | 9,440.00 | 9,440.00 | 9,210.00 | 9,260.00 | 7,864.75 | 57,055 |
| 2021-12-24 | 9,210.00 | 9,400.00 | 9,210.00 | 9,300.00 | 7,898.72 | 57,548 |
| 2021-12-23 | 9,150.00 | 9,320.00 | 9,060.00 | 9,200.00 | 7,813.79 | 73,835 |
| 2021-12-22 | 9,160.00 | 9,260.00 | 9,070.00 | 9,120.00 | 7,745.84 | 73,374 |
| 2021-12-21 | 9,200.00 | 9,250.00 | 9,100.00 | 9,160.00 | 7,779.82 | 63,531 |
| 2021-12-20 | 9,350.00 | 9,540.00 | 9,260.00 | 9,260.00 | 7,864.75 | 85,365 |
| 2021-12-19 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 7,941.19 | 0 |
| 2021-12-17 | 9,140.00 | 9,370.00 | 9,130.00 | 9,350.00 | 7,941.19 | 55,027 |
| 2021-12-16 | 9,200.00 | 9,520.00 | 9,170.00 | 9,200.00 | 7,813.79 | 76,011 |
| 2021-12-15 | 9,430.00 | 9,430.00 | 9,150.00 | 9,150.00 | 7,771.32 | 122,871 |
| 2021-12-14 | 9,600.00 | 9,670.00 | 9,350.00 | 9,440.00 | 8,017.63 | 100,873 |
| 2021-12-13 | 9,630.00 | 9,950.00 | 9,540.00 | 9,650.00 | 8,195.98 | 335,559 |
| 2021-12-12 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 8,051.60 | 0 |
| 2021-12-10 | 9,250.00 | 9,990.00 | 9,200.00 | 9,480.00 | 8,051.60 | 743,952 |
| 2021-12-09 | 9,000.00 | 9,170.00 | 8,900.00 | 9,110.00 | 7,737.35 | 119,448 |
| 2021-12-08 | 9,100.00 | 9,100.00 | 8,830.00 | 8,860.00 | 7,525.02 | 77,323 |
| 2021-12-07 | 8,830.00 | 9,100.00 | 8,830.00 | 8,870.00 | 7,533.51 | 85,848 |
| 2021-12-06 | 8,730.00 | 8,860.00 | 8,690.00 | 8,830.00 | 7,499.54 | 66,549 |
| 2021-12-03 | 8,610.00 | 8,850.00 | 8,610.00 | 8,790.00 | 7,465.57 | 59,247 |
| 2021-12-02 | 8,270.00 | 8,640.00 | 8,270.00 | 8,630.00 | 7,329.67 | 62,661 |
| 2021-12-01 | 8,190.00 | 8,480.00 | 8,070.00 | 8,440.00 | 7,168.30 | 114,467 |
| 2021-11-30 | 8,910.00 | 9,000.00 | 8,180.00 | 8,280.00 | 7,032.41 | 164,756 |
| 2021-11-29 | 9,040.00 | 9,150.00 | 8,800.00 | 8,890.00 | 7,550.50 | 136,860 |
| 2021-11-26 | 9,380.00 | 9,450.00 | 9,290.00 | 9,300.00 | 7,898.72 | 114,847 |
| 2021-11-25 | 9,330.00 | 9,430.00 | 9,200.00 | 9,380.00 | 7,966.67 | 111,865 |
| 2021-11-24 | 9,440.00 | 9,510.00 | 9,290.00 | 9,370.00 | 7,958.17 | 92,242 |
| 2021-11-23 | 9,740.00 | 9,740.00 | 9,100.00 | 9,440.00 | 8,017.63 | 128,922 |
| 2021-11-22 | 9,680.00 | 9,730.00 | 9,470.00 | 9,530.00 | 8,094.07 | 146,008 |
| 2021-11-19 | 9,810.00 | 9,860.00 | 9,650.00 | 9,680.00 | 8,221.46 | 84,825 |
| 2021-11-18 | 9,840.00 | 9,910.00 | 9,680.00 | 9,760.00 | 8,289.41 | 95,693 |
| 2021-11-17 | 9,960.00 | 10,100.00 | 9,890.00 | 9,900.00 | 8,408.32 | 110,075 |
| 2021-11-16 | 10,050.00 | 10,250.00 | 9,850.00 | 10,000.00 | 8,493.25 | 134,926 |
| 2021-11-15 | 9,780.00 | 10,200.00 | 9,660.00 | 10,000.00 | 8,493.25 | 223,649 |
| 2021-11-12 | 9,540.00 | 9,760.00 | 9,530.00 | 9,700.00 | 8,238.45 | 121,991 |
| 2021-11-11 | 9,500.00 | 9,790.00 | 9,430.00 | 9,530.00 | 8,094.07 | 135,227 |
| 2021-11-10 | 9,880.00 | 10,050.00 | 9,530.00 | 9,530.00 | 8,094.07 | 216,335 |
| 2021-11-09 | 9,820.00 | 10,100.00 | 9,820.00 | 9,990.00 | 8,484.76 | 160,184 |
| 2021-11-08 | 9,900.00 | 9,940.00 | 9,630.00 | 9,910.00 | 8,416.81 | 221,045 |
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.