Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,950.00 | 8,020.00 | 7,880.00 | 7,910.00 | 7,495.86 | 40,177 |
| 2025-07-23 | 8,030.00 | 8,070.00 | 7,880.00 | 7,960.00 | 7,543.24 | 62,540 |
| 2025-07-22 | 8,270.00 | 8,270.00 | 7,960.00 | 8,020.00 | 7,600.10 | 119,037 |
| 2025-07-21 | 7,940.00 | 8,080.00 | 7,940.00 | 8,000.00 | 7,581.15 | 69,053 |
| 2025-07-18 | 7,950.00 | 7,980.00 | 7,870.00 | 7,970.00 | 7,552.72 | 52,988 |
| 2025-07-17 | 8,000.00 | 8,060.00 | 7,850.00 | 7,990.00 | 7,571.67 | 83,838 |
| 2025-07-16 | 7,920.00 | 7,950.00 | 7,800.00 | 7,860.00 | 7,448.48 | 106,422 |
| 2025-07-15 | 7,960.00 | 8,080.00 | 7,840.00 | 7,980.00 | 7,562.20 | 210,811 |
| 2025-07-14 | 8,220.00 | 8,300.00 | 8,010.00 | 8,050.00 | 7,628.53 | 263,535 |
| 2025-07-11 | 8,970.00 | 9,230.00 | 8,170.00 | 8,190.00 | 7,761.20 | 1,909,581 |
| 2025-07-10 | 7,930.00 | 7,930.00 | 7,850.00 | 7,920.00 | 7,505.34 | 35,641 |
| 2025-07-09 | 7,900.00 | 7,960.00 | 7,830.00 | 7,890.00 | 7,476.91 | 32,607 |
| 2025-07-08 | 7,760.00 | 7,940.00 | 7,760.00 | 7,900.00 | 7,486.38 | 32,911 |
| 2025-07-07 | 7,950.00 | 7,950.00 | 7,780.00 | 7,790.00 | 7,382.14 | 39,514 |
| 2025-07-04 | 8,150.00 | 8,150.00 | 7,920.00 | 7,940.00 | 7,524.29 | 46,540 |
| 2025-07-03 | 7,850.00 | 8,220.00 | 7,850.00 | 8,070.00 | 7,647.48 | 138,435 |
| 2025-07-02 | 7,950.00 | 8,090.00 | 7,710.00 | 7,880.00 | 7,467.43 | 59,983 |
| 2025-07-01 | 7,900.00 | 8,170.00 | 7,880.00 | 7,910.00 | 7,495.86 | 56,342 |
| 2025-06-30 | 7,910.00 | 8,320.00 | 7,870.00 | 7,930.00 | 7,514.81 | 72,898 |
| 2025-06-27 | 8,090.00 | 8,170.00 | 7,910.00 | 7,950.00 | 7,533.77 | 78,152 |
| 2025-06-26 | 8,290.00 | 8,290.00 | 7,980.00 | 8,090.00 | 7,666.44 | 117,216 |
| 2025-06-25 | 8,390.00 | 8,520.00 | 8,000.00 | 8,340.00 | 7,903.35 | 246,146 |
| 2025-06-24 | 8,410.00 | 8,510.00 | 8,150.00 | 8,270.00 | 7,837.01 | 133,764 |
| 2025-06-23 | 8,280.00 | 8,610.00 | 8,110.00 | 8,300.00 | 7,865.44 | 179,688 |
| 2025-06-20 | 8,540.00 | 8,570.00 | 8,380.00 | 8,540.00 | 8,092.88 | 82,065 |
| 2025-06-19 | 8,570.00 | 8,650.00 | 8,430.00 | 8,530.00 | 8,083.40 | 85,339 |
| 2025-06-18 | 8,590.00 | 8,590.00 | 8,400.00 | 8,480.00 | 8,036.02 | 114,693 |
| 2025-06-17 | 8,920.00 | 8,920.00 | 8,520.00 | 8,640.00 | 8,187.64 | 168,387 |
| 2025-06-16 | 8,630.00 | 8,960.00 | 8,510.00 | 8,920.00 | 8,452.98 | 163,400 |
| 2025-06-13 | 8,900.00 | 8,910.00 | 8,550.00 | 8,770.00 | 8,310.83 | 183,394 |
| 2025-06-12 | 8,850.00 | 8,930.00 | 8,700.00 | 8,830.00 | 8,367.69 | 155,626 |
| 2025-06-11 | 9,020.00 | 9,030.00 | 8,810.00 | 8,920.00 | 8,452.98 | 237,803 |
| 2025-06-10 | 9,110.00 | 9,150.00 | 8,800.00 | 8,870.00 | 8,405.60 | 319,000 |
| 2025-06-09 | 8,860.00 | 9,020.00 | 8,760.00 | 9,020.00 | 8,547.75 | 617,482 |
| 2025-06-05 | 8,640.00 | 8,930.00 | 8,590.00 | 8,680.00 | 8,225.55 | 530,924 |
| 2025-06-04 | 8,830.00 | 8,900.00 | 8,380.00 | 8,480.00 | 8,036.02 | 549,388 |
| 2025-06-02 | 7,900.00 | 8,340.00 | 7,880.00 | 8,190.00 | 7,761.20 | 285,254 |
| 2025-05-30 | 7,990.00 | 8,190.00 | 7,870.00 | 7,950.00 | 7,533.77 | 235,340 |
| 2025-05-29 | 8,080.00 | 8,190.00 | 7,820.00 | 7,830.00 | 7,420.05 | 254,138 |
| 2025-05-28 | 7,830.00 | 7,980.00 | 7,680.00 | 7,840.00 | 7,429.53 | 196,290 |
| 2025-05-27 | 8,210.00 | 8,230.00 | 7,600.00 | 7,790.00 | 7,382.14 | 305,266 |
| 2025-05-26 | 8,440.00 | 8,450.00 | 8,110.00 | 8,110.00 | 7,685.39 | 404,166 |
| 2025-05-23 | 8,940.00 | 9,100.00 | 8,630.00 | 9,080.00 | 8,604.60 | 548,550 |
| 2025-05-22 | 8,700.00 | 9,130.00 | 8,580.00 | 8,940.00 | 8,471.93 | 899,697 |
| 2025-05-21 | 8,280.00 | 8,760.00 | 8,280.00 | 8,760.00 | 8,301.36 | 434,650 |
| 2025-05-20 | 8,250.00 | 8,380.00 | 8,200.00 | 8,260.00 | 7,827.54 | 141,731 |
| 2025-05-19 | 8,600.00 | 8,750.00 | 8,100.00 | 8,180.00 | 7,751.72 | 279,644 |
| 2025-05-16 | 8,660.00 | 8,710.00 | 8,410.00 | 8,460.00 | 8,017.06 | 259,034 |
| 2025-05-15 | 8,930.00 | 9,060.00 | 8,730.00 | 8,760.00 | 8,301.36 | 329,800 |
| 2025-05-14 | 8,700.00 | 9,180.00 | 8,510.00 | 9,010.00 | 8,538.27 | 1,243,328 |
| 2025-05-13 | 8,460.00 | 8,780.00 | 8,440.00 | 8,700.00 | 8,244.50 | 470,792 |
| 2025-05-12 | 8,480.00 | 9,050.00 | 8,400.00 | 8,980.00 | 8,509.84 | 1,833,764 |
| 2025-05-09 | 8,930.00 | 8,930.00 | 8,450.00 | 8,480.00 | 8,036.02 | 685,346 |
| 2025-05-08 | 9,180.00 | 10,070.00 | 8,880.00 | 8,960.00 | 8,490.89 | 8,018,212 |
| 2025-05-07 | 8,200.00 | 8,500.00 | 7,830.00 | 8,370.00 | 7,931.78 | 848,282 |
| 2025-05-02 | 7,700.00 | 8,160.00 | 7,600.00 | 7,990.00 | 7,571.67 | 329,841 |
| 2025-04-30 | 8,360.00 | 8,440.00 | 7,960.00 | 8,060.00 | 7,638.01 | 923,477 |
| 2025-04-29 | 7,820.00 | 7,910.00 | 7,580.00 | 7,840.00 | 7,429.53 | 282,235 |
| 2025-04-28 | 7,810.00 | 8,180.00 | 7,640.00 | 7,870.00 | 7,457.96 | 806,397 |
| 2025-04-25 | 8,300.00 | 8,410.00 | 7,860.00 | 7,880.00 | 7,467.43 | 657,022 |
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.