Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7,080.00 | 7,170.00 | 6,930.00 | 6,950.00 | 6,654.37 | 40,853 |
| 2025-10-22 | 6,930.00 | 7,080.00 | 6,850.00 | 7,060.00 | 6,759.69 | 47,070 |
| 2025-10-21 | 7,030.00 | 7,110.00 | 6,850.00 | 6,920.00 | 6,625.65 | 103,977 |
| 2025-10-20 | 7,070.00 | 7,150.00 | 6,920.00 | 7,050.00 | 6,750.12 | 62,251 |
| 2025-10-17 | 7,070.00 | 7,230.00 | 7,050.00 | 7,070.00 | 6,769.27 | 49,651 |
| 2025-10-16 | 7,170.00 | 7,240.00 | 7,110.00 | 7,150.00 | 6,845.87 | 36,807 |
| 2025-10-15 | 6,980.00 | 7,170.00 | 6,870.00 | 7,170.00 | 6,865.02 | 57,159 |
| 2025-10-14 | 6,840.00 | 7,100.00 | 6,840.00 | 6,970.00 | 6,673.52 | 103,758 |
| 2025-10-13 | 6,780.00 | 6,970.00 | 6,720.00 | 6,870.00 | 6,577.78 | 63,519 |
| 2025-10-10 | 6,850.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,606.50 | 157,679 |
| 2025-10-06 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,616.07 | 53,529 |
| 2025-10-02 | 6,930.00 | 7,080.00 | 6,870.00 | 6,930.00 | 6,635.22 | 53,930 |
| 2025-10-01 | 6,990.00 | 7,080.00 | 6,900.00 | 6,920.00 | 6,625.65 | 68,374 |
| 2025-09-30 | 7,110.00 | 7,200.00 | 6,930.00 | 6,990.00 | 6,692.67 | 51,358 |
| 2025-09-29 | 7,150.00 | 7,290.00 | 7,110.00 | 7,120.00 | 6,817.14 | 30,611 |
| 2025-09-26 | 7,380.00 | 7,400.00 | 7,120.00 | 7,240.00 | 6,932.04 | 43,932 |
| 2025-09-25 | 7,410.00 | 7,490.00 | 7,380.00 | 7,390.00 | 7,075.66 | 27,863 |
| 2025-09-24 | 7,470.00 | 7,540.00 | 7,370.00 | 7,420.00 | 7,104.38 | 38,290 |
| 2025-09-23 | 7,440.00 | 7,530.00 | 7,390.00 | 7,500.00 | 7,180.98 | 39,980 |
| 2025-09-22 | 7,610.00 | 7,610.00 | 7,490.00 | 7,500.00 | 7,180.98 | 37,240 |
| 2025-09-19 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,267.15 | 0 |
| 2025-09-18 | 7,560.00 | 7,630.00 | 7,510.00 | 7,590.00 | 7,267.15 | 30,194 |
| 2025-09-17 | 7,620.00 | 7,620.00 | 7,480.00 | 7,510.00 | 7,190.55 | 32,526 |
| 2025-09-16 | 7,720.00 | 7,770.00 | 7,590.00 | 7,650.00 | 7,324.60 | 70,943 |
| 2025-09-15 | 7,670.00 | 7,770.00 | 7,580.00 | 7,650.00 | 7,324.60 | 47,711 |
| 2025-09-12 | 7,690.00 | 7,780.00 | 7,440.00 | 7,680.00 | 7,353.32 | 57,867 |
| 2025-09-11 | 7,540.00 | 7,720.00 | 7,540.00 | 7,710.00 | 7,382.05 | 70,648 |
| 2025-09-10 | 7,510.00 | 7,620.00 | 7,500.00 | 7,590.00 | 7,267.15 | 47,640 |
| 2025-09-09 | 7,410.00 | 7,590.00 | 7,400.00 | 7,570.00 | 7,248.00 | 49,365 |
| 2025-09-08 | 7,320.00 | 7,460.00 | 7,320.00 | 7,430.00 | 7,113.96 | 35,241 |
| 2025-09-05 | 7,300.00 | 7,330.00 | 7,250.00 | 7,310.00 | 6,999.06 | 16,964 |
| 2025-09-04 | 7,110.00 | 7,360.00 | 7,110.00 | 7,320.00 | 7,008.63 | 43,888 |
| 2025-09-03 | 7,010.00 | 7,140.00 | 7,010.00 | 7,110.00 | 6,807.57 | 23,548 |
| 2025-09-02 | 7,010.00 | 7,130.00 | 6,970.00 | 7,080.00 | 6,778.84 | 41,189 |
| 2025-09-01 | 7,150.00 | 7,160.00 | 6,980.00 | 7,020.00 | 6,721.40 | 81,521 |
| 2025-08-29 | 7,290.00 | 7,340.00 | 7,130.00 | 7,150.00 | 6,845.87 | 18,177 |
| 2025-08-28 | 7,180.00 | 7,280.00 | 7,100.00 | 7,200.00 | 6,893.74 | 31,230 |
| 2025-08-27 | 7,330.00 | 7,420.00 | 7,030.00 | 7,230.00 | 6,922.46 | 22,499 |
| 2025-08-26 | 7,410.00 | 7,480.00 | 7,320.00 | 7,330.00 | 7,018.21 | 17,185 |
| 2025-08-25 | 7,260.00 | 7,390.00 | 7,260.00 | 7,320.00 | 7,008.63 | 23,862 |
| 2025-08-22 | 7,090.00 | 7,310.00 | 7,090.00 | 7,180.00 | 6,874.59 | 32,229 |
| 2025-08-21 | 7,210.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,893.74 | 28,890 |
| 2025-08-20 | 7,390.00 | 7,520.00 | 7,000.00 | 7,280.00 | 6,970.34 | 52,227 |
| 2025-08-19 | 7,650.00 | 7,680.00 | 7,515.00 | 7,530.00 | 7,209.70 | 29,087 |
| 2025-08-18 | 7,730.00 | 7,800.00 | 7,670.00 | 7,690.00 | 7,362.90 | 16,056 |
| 2025-08-14 | 7,760.00 | 7,820.00 | 7,720.00 | 7,770.00 | 7,439.49 | 63,056 |
| 2025-08-13 | 7,760.00 | 7,870.00 | 7,700.00 | 7,740.00 | 7,410.77 | 57,501 |
| 2025-08-12 | 7,610.00 | 8,130.00 | 7,610.00 | 7,740.00 | 7,410.77 | 330,224 |
| 2025-08-11 | 7,640.00 | 7,730.00 | 7,570.00 | 7,700.00 | 7,372.47 | 29,185 |
| 2025-08-08 | 7,590.00 | 7,780.00 | 7,590.00 | 7,630.00 | 7,305.45 | 33,697 |
| 2025-08-07 | 7,620.00 | 7,840.00 | 7,560.00 | 7,610.00 | 7,286.30 | 60,097 |
| 2025-08-06 | 7,570.00 | 7,820.00 | 7,510.00 | 7,580.00 | 7,257.58 | 64,814 |
| 2025-08-05 | 7,530.00 | 7,730.00 | 7,430.00 | 7,550.00 | 7,228.85 | 33,289 |
| 2025-08-04 | 7,300.00 | 7,540.00 | 7,300.00 | 7,510.00 | 7,190.55 | 38,687 |
| 2025-08-01 | 7,720.00 | 7,750.00 | 7,200.00 | 7,450.00 | 7,133.10 | 88,120 |
| 2025-07-31 | 7,810.00 | 7,910.00 | 7,710.00 | 7,790.00 | 7,458.64 | 41,044 |
| 2025-07-30 | 7,770.00 | 7,910.00 | 7,770.00 | 7,830.00 | 7,496.94 | 32,792 |
| 2025-07-29 | 7,780.00 | 7,910.00 | 7,700.00 | 7,770.00 | 7,439.49 | 55,988 |
| 2025-07-28 | 7,880.00 | 7,930.00 | 7,550.00 | 7,800.00 | 7,391.62 | 62,621 |
| 2025-07-25 | 7,910.00 | 7,950.00 | 7,850.00 | 7,870.00 | 7,457.96 | 40,912 |
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.