Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,610.00 | 6,940.00 | 6,460.00 | 6,480.00 | 5,993.65 | 377,840 |
| 2025-01-22 | 6,610.00 | 6,780.00 | 6,600.00 | 6,620.00 | 6,123.14 | 211,089 |
| 2025-01-21 | 7,390.00 | 7,400.00 | 6,650.00 | 6,760.00 | 6,252.63 | 759,773 |
| 2025-01-20 | 7,230.00 | 7,940.00 | 7,170.00 | 7,460.00 | 6,900.09 | 2,468,520 |
| 2025-01-17 | 7,420.00 | 7,520.00 | 7,140.00 | 7,160.00 | 6,622.61 | 450,915 |
| 2025-01-16 | 7,400.00 | 7,470.00 | 7,340.00 | 7,420.00 | 6,863.10 | 463,308 |
| 2025-01-15 | 7,680.00 | 8,100.00 | 7,330.00 | 7,340.00 | 6,789.10 | 2,796,423 |
| 2025-01-14 | 7,770.00 | 7,780.00 | 7,560.00 | 7,610.00 | 7,038.84 | 1,131,417 |
| 2025-01-13 | 6,900.00 | 8,200.00 | 6,700.00 | 7,850.00 | 7,260.82 | 14,293,246 |
| 2025-01-10 | 6,760.00 | 7,060.00 | 6,680.00 | 6,980.00 | 6,456.12 | 310,701 |
| 2025-01-09 | 6,880.00 | 6,940.00 | 6,720.00 | 6,830.00 | 6,317.38 | 280,112 |
| 2025-01-08 | 6,950.00 | 7,130.00 | 6,850.00 | 7,040.00 | 6,511.62 | 328,296 |
| 2025-01-07 | 7,240.00 | 7,430.00 | 6,960.00 | 7,010.00 | 6,483.87 | 1,081,611 |
| 2025-01-06 | 6,970.00 | 7,520.00 | 6,850.00 | 7,190.00 | 6,650.36 | 2,853,569 |
| 2025-01-03 | 6,780.00 | 7,200.00 | 6,680.00 | 6,960.00 | 6,437.62 | 1,803,748 |
| 2025-01-02 | 6,770.00 | 6,880.00 | 6,530.00 | 6,730.00 | 6,224.88 | 859,167 |
| 2024-12-30 | 6,100.00 | 7,480.00 | 6,040.00 | 6,830.00 | 6,317.38 | 5,841,720 |
| 2024-12-27 | 6,640.00 | 6,690.00 | 6,260.00 | 6,310.00 | 5,836.41 | 515,428 |
| 2024-12-26 | 6,690.00 | 6,910.00 | 6,520.00 | 6,640.00 | 6,141.64 | 1,025,699 |
| 2024-12-24 | 7,470.00 | 7,970.00 | 6,510.00 | 6,510.00 | 6,021.40 | 8,027,695 |
| 2024-12-23 | 6,380.00 | 6,920.00 | 6,380.00 | 6,800.00 | 6,289.63 | 1,990,765 |
| 2024-12-20 | 6,980.00 | 8,080.00 | 6,310.00 | 6,400.00 | 5,919.65 | 9,500,360 |
| 2024-12-19 | 6,490.00 | 6,980.00 | 6,480.00 | 6,700.00 | 6,197.14 | 1,572,191 |
| 2024-12-18 | 6,270.00 | 7,410.00 | 6,230.00 | 6,650.00 | 6,150.89 | 10,074,683 |
| 2024-12-17 | 4,970.00 | 5,880.00 | 4,900.00 | 5,700.00 | 5,272.19 | 2,542,817 |
| 2024-12-16 | 4,945.00 | 5,100.00 | 4,900.00 | 4,995.00 | 4,620.10 | 42,239 |
| 2024-12-13 | 4,755.00 | 4,895.00 | 4,755.00 | 4,895.00 | 4,527.61 | 34,138 |
| 2024-12-12 | 4,790.00 | 4,805.00 | 4,705.00 | 4,805.00 | 4,444.36 | 37,917 |
| 2024-12-11 | 4,530.00 | 4,780.00 | 4,530.00 | 4,740.00 | 4,384.24 | 30,791 |
| 2024-12-10 | 4,210.00 | 4,580.00 | 4,210.00 | 4,530.00 | 4,190.00 | 68,638 |
| 2024-12-09 | 4,440.00 | 4,580.00 | 4,250.00 | 4,275.00 | 3,954.14 | 87,155 |
| 2024-12-06 | 4,645.00 | 4,730.00 | 4,345.00 | 4,600.00 | 4,254.75 | 47,489 |
| 2024-12-05 | 4,745.00 | 4,760.00 | 4,630.00 | 4,645.00 | 4,296.37 | 16,938 |
| 2024-12-04 | 4,625.00 | 4,830.00 | 4,600.00 | 4,745.00 | 4,388.87 | 47,653 |
| 2024-12-03 | 4,705.00 | 4,850.00 | 4,705.00 | 4,845.00 | 4,481.36 | 20,141 |
| 2024-12-02 | 4,825.00 | 4,920.00 | 4,700.00 | 4,700.00 | 4,347.24 | 63,785 |
| 2024-11-29 | 4,950.00 | 5,010.00 | 4,855.00 | 4,855.00 | 4,490.61 | 37,010 |
| 2024-11-28 | 4,950.00 | 5,010.00 | 4,910.00 | 5,010.00 | 4,633.98 | 18,242 |
| 2024-11-27 | 4,915.00 | 4,995.00 | 4,880.00 | 4,930.00 | 4,559.98 | 30,618 |
| 2024-11-26 | 4,860.00 | 4,990.00 | 4,860.00 | 4,975.00 | 4,601.60 | 32,801 |
| 2024-11-25 | 4,855.00 | 5,000.00 | 4,855.00 | 4,950.00 | 4,578.48 | 60,190 |
| 2024-11-22 | 4,810.00 | 4,970.00 | 4,810.00 | 4,810.00 | 4,448.99 | 46,977 |
| 2024-11-21 | 4,825.00 | 4,900.00 | 4,810.00 | 4,850.00 | 4,485.99 | 17,333 |
| 2024-11-20 | 4,910.00 | 4,950.00 | 4,800.00 | 4,870.00 | 4,504.48 | 32,559 |
| 2024-11-19 | 4,785.00 | 4,940.00 | 4,785.00 | 4,880.00 | 4,513.73 | 23,896 |
| 2024-11-18 | 4,900.00 | 4,960.00 | 4,820.00 | 4,870.00 | 4,504.48 | 31,182 |
| 2024-11-15 | 4,760.00 | 4,900.00 | 4,575.00 | 4,900.00 | 4,532.23 | 72,586 |
| 2024-11-14 | 4,855.00 | 4,950.00 | 4,780.00 | 4,790.00 | 4,430.49 | 43,367 |
| 2024-11-13 | 4,955.00 | 5,070.00 | 4,905.00 | 4,905.00 | 4,536.86 | 64,810 |
| 2024-11-12 | 5,220.00 | 5,240.00 | 4,990.00 | 5,090.00 | 4,707.97 | 107,473 |
| 2024-11-11 | 5,560.00 | 5,660.00 | 5,210.00 | 5,220.00 | 4,828.22 | 103,586 |
| 2024-11-08 | 5,600.00 | 5,700.00 | 5,590.00 | 5,600.00 | 5,179.70 | 35,470 |
| 2024-11-07 | 5,700.00 | 5,720.00 | 5,530.00 | 5,700.00 | 5,272.19 | 47,093 |
| 2024-11-06 | 5,920.00 | 5,960.00 | 5,650.00 | 5,700.00 | 5,272.19 | 74,773 |
| 2024-11-05 | 5,790.00 | 6,130.00 | 5,740.00 | 5,930.00 | 5,484.93 | 34,339 |
| 2024-11-04 | 5,760.00 | 5,830.00 | 5,660.00 | 5,790.00 | 5,355.43 | 25,545 |
| 2024-11-01 | 5,620.00 | 5,760.00 | 5,610.00 | 5,730.00 | 5,299.94 | 20,365 |
| 2024-10-31 | 5,710.00 | 5,820.00 | 5,600.00 | 5,730.00 | 5,299.94 | 42,602 |
| 2024-10-30 | 5,760.00 | 5,890.00 | 5,710.00 | 5,750.00 | 5,318.44 | 25,018 |
| 2024-10-29 | 5,870.00 | 5,900.00 | 5,730.00 | 5,800.00 | 5,364.68 | 25,267 |
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.