Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,950.00 | 9,300.00 | 8,090.00 | 8,170.00 | 7,742.25 | 3,855,228 |
| 2025-04-23 | 9,640.00 | 9,740.00 | 8,280.00 | 8,360.00 | 7,922.30 | 4,141,741 |
| 2025-04-22 | 8,680.00 | 10,140.00 | 8,590.00 | 10,140.00 | 9,609.11 | 4,483,749 |
| 2025-04-21 | 7,570.00 | 8,290.00 | 7,540.00 | 7,800.00 | 7,391.62 | 1,639,949 |
| 2025-04-18 | 7,430.00 | 7,680.00 | 7,340.00 | 7,630.00 | 7,230.52 | 287,073 |
| 2025-04-17 | 7,550.00 | 7,610.00 | 7,360.00 | 7,440.00 | 7,050.47 | 214,815 |
| 2025-04-16 | 7,870.00 | 7,910.00 | 7,230.00 | 7,450.00 | 7,059.94 | 509,205 |
| 2025-04-15 | 7,560.00 | 8,170.00 | 7,550.00 | 7,990.00 | 7,571.67 | 1,700,960 |
| 2025-04-14 | 7,990.00 | 8,010.00 | 7,690.00 | 7,780.00 | 7,372.67 | 649,734 |
| 2025-04-11 | 8,270.00 | 8,530.00 | 7,810.00 | 8,050.00 | 7,628.53 | 3,671,944 |
| 2025-04-10 | 5,920.00 | 7,540.00 | 5,820.00 | 7,540.00 | 7,145.23 | 5,538,672 |
| 2025-04-09 | 5,780.00 | 6,250.00 | 5,600.00 | 5,800.00 | 5,496.33 | 1,049,763 |
| 2025-04-08 | 5,400.00 | 5,790.00 | 5,400.00 | 5,730.00 | 5,430.00 | 159,057 |
| 2025-04-07 | 5,630.00 | 5,630.00 | 5,310.00 | 5,380.00 | 5,098.32 | 60,162 |
| 2025-04-04 | 5,400.00 | 5,740.00 | 5,400.00 | 5,720.00 | 5,420.52 | 67,689 |
| 2025-04-03 | 5,610.00 | 5,720.00 | 5,550.00 | 5,560.00 | 5,268.90 | 55,510 |
| 2025-04-02 | 5,760.00 | 5,920.00 | 5,680.00 | 5,680.00 | 5,382.62 | 115,821 |
| 2025-04-01 | 5,540.00 | 5,890.00 | 5,540.00 | 5,760.00 | 5,458.43 | 80,985 |
| 2025-03-31 | 5,660.00 | 5,800.00 | 5,520.00 | 5,550.00 | 5,259.42 | 116,411 |
| 2025-03-28 | 6,180.00 | 6,210.00 | 5,800.00 | 5,810.00 | 5,505.81 | 403,247 |
| 2025-03-27 | 6,080.00 | 6,980.00 | 6,020.00 | 6,260.00 | 5,932.25 | 4,230,077 |
| 2025-03-26 | 6,120.00 | 6,300.00 | 6,080.00 | 6,120.00 | 5,799.58 | 64,338 |
| 2025-03-25 | 6,110.00 | 6,210.00 | 6,050.00 | 6,080.00 | 5,761.67 | 37,379 |
| 2025-03-24 | 6,100.00 | 6,390.00 | 6,090.00 | 6,100.00 | 5,780.63 | 77,306 |
| 2025-03-21 | 6,260.00 | 6,310.00 | 6,010.00 | 6,080.00 | 5,761.67 | 104,815 |
| 2025-03-20 | 6,290.00 | 6,350.00 | 6,220.00 | 6,230.00 | 5,903.82 | 91,665 |
| 2025-03-19 | 6,350.00 | 6,390.00 | 6,280.00 | 6,300.00 | 5,970.15 | 128,492 |
| 2025-03-18 | 6,340.00 | 6,970.00 | 6,320.00 | 6,440.00 | 6,102.82 | 1,046,018 |
| 2025-03-17 | 6,480.00 | 6,490.00 | 6,340.00 | 6,400.00 | 6,064.92 | 64,528 |
| 2025-03-14 | 6,510.00 | 6,560.00 | 6,420.00 | 6,480.00 | 6,140.73 | 47,915 |
| 2025-03-13 | 6,390.00 | 6,560.00 | 6,360.00 | 6,420.00 | 6,083.87 | 99,863 |
| 2025-03-12 | 6,290.00 | 6,490.00 | 6,290.00 | 6,390.00 | 6,055.44 | 43,397 |
| 2025-03-11 | 6,330.00 | 6,420.00 | 6,120.00 | 6,360.00 | 6,027.01 | 67,673 |
| 2025-03-10 | 6,480.00 | 6,530.00 | 6,340.00 | 6,470.00 | 6,131.25 | 68,688 |
| 2025-03-07 | 6,350.00 | 6,650.00 | 6,340.00 | 6,480.00 | 6,140.73 | 232,701 |
| 2025-03-06 | 6,570.00 | 6,680.00 | 6,390.00 | 6,440.00 | 6,102.82 | 206,620 |
| 2025-03-05 | 6,530.00 | 6,685.00 | 6,480.00 | 6,550.00 | 6,207.07 | 179,388 |
| 2025-03-04 | 6,460.00 | 6,690.00 | 6,460.00 | 6,680.00 | 6,330.26 | 100,124 |
| 2025-02-28 | 6,860.00 | 6,910.00 | 6,610.00 | 6,770.00 | 6,261.88 | 153,598 |
| 2025-02-27 | 7,080.00 | 7,080.00 | 6,890.00 | 6,920.00 | 6,400.62 | 126,597 |
| 2025-02-26 | 6,890.00 | 7,060.00 | 6,880.00 | 7,060.00 | 6,530.12 | 81,404 |
| 2025-02-25 | 6,950.00 | 7,030.00 | 6,850.00 | 6,980.00 | 6,456.12 | 69,464 |
| 2025-02-24 | 6,950.00 | 7,020.00 | 6,850.00 | 7,010.00 | 6,483.87 | 62,024 |
| 2025-02-21 | 6,950.00 | 7,070.00 | 6,910.00 | 7,000.00 | 6,474.62 | 66,771 |
| 2025-02-20 | 7,130.00 | 7,310.00 | 6,960.00 | 6,960.00 | 6,437.62 | 198,988 |
| 2025-02-19 | 7,190.00 | 7,270.00 | 7,080.00 | 7,130.00 | 6,594.86 | 136,349 |
| 2025-02-18 | 7,220.00 | 7,250.00 | 7,060.00 | 7,160.00 | 6,622.61 | 185,417 |
| 2025-02-17 | 6,940.00 | 7,480.00 | 6,940.00 | 7,220.00 | 6,678.11 | 882,018 |
| 2025-02-14 | 6,930.00 | 7,030.00 | 6,850.00 | 6,900.00 | 6,382.12 | 82,486 |
| 2025-02-13 | 6,860.00 | 6,940.00 | 6,850.00 | 6,870.00 | 6,354.38 | 89,527 |
| 2025-02-12 | 6,850.00 | 7,000.00 | 6,810.00 | 6,920.00 | 6,400.62 | 119,384 |
| 2025-02-11 | 7,180.00 | 7,180.00 | 6,900.00 | 6,900.00 | 6,382.12 | 193,293 |
| 2025-02-10 | 7,090.00 | 7,250.00 | 6,990.00 | 7,090.00 | 6,557.86 | 185,884 |
| 2025-02-07 | 7,390.00 | 7,770.00 | 7,130.00 | 7,140.00 | 6,604.11 | 1,118,794 |
| 2025-02-06 | 7,080.00 | 7,300.00 | 6,950.00 | 7,300.00 | 6,752.10 | 353,198 |
| 2025-02-05 | 7,180.00 | 7,300.00 | 6,950.00 | 7,130.00 | 6,594.86 | 332,067 |
| 2025-02-04 | 6,540.00 | 7,210.00 | 6,530.00 | 7,130.00 | 6,594.86 | 872,269 |
| 2025-02-03 | 6,750.00 | 7,300.00 | 6,630.00 | 6,630.00 | 6,132.39 | 2,186,830 |
| 2025-01-31 | 6,430.00 | 6,540.00 | 6,280.00 | 6,400.00 | 5,919.65 | 202,889 |
| 2025-01-24 | 6,510.00 | 7,370.00 | 6,410.00 | 6,500.00 | 6,012.15 | 1,937,120 |
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.