Kpx Green Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,670.00 | 6,180.00 | 5,670.00 | 5,870.00 | 5,429.43 | 123,861 |
| 2024-10-25 | 5,770.00 | 5,840.00 | 5,630.00 | 5,670.00 | 5,244.44 | 36,552 |
| 2024-10-24 | 5,760.00 | 5,880.00 | 5,760.00 | 5,770.00 | 5,336.94 | 20,474 |
| 2024-10-23 | 5,950.00 | 5,950.00 | 5,760.00 | 5,810.00 | 5,373.93 | 41,393 |
| 2024-10-22 | 6,060.00 | 6,090.00 | 5,770.00 | 5,910.00 | 5,466.43 | 52,085 |
| 2024-10-21 | 6,080.00 | 6,160.00 | 5,980.00 | 6,060.00 | 5,605.17 | 20,365 |
| 2024-10-18 | 6,090.00 | 6,160.00 | 5,980.00 | 6,020.00 | 5,568.17 | 41,499 |
| 2024-10-17 | 6,120.00 | 6,230.00 | 6,090.00 | 6,090.00 | 5,632.92 | 28,379 |
| 2024-10-16 | 6,200.00 | 6,300.00 | 6,130.00 | 6,170.00 | 5,706.91 | 37,406 |
| 2024-10-15 | 6,240.00 | 6,380.00 | 6,230.00 | 6,260.00 | 5,790.16 | 25,484 |
| 2024-10-14 | 6,430.00 | 6,430.00 | 6,240.00 | 6,280.00 | 5,808.66 | 24,645 |
| 2024-10-11 | 6,440.00 | 6,480.00 | 6,350.00 | 6,360.00 | 5,882.65 | 43,430 |
| 2024-10-10 | 6,580.00 | 6,690.00 | 6,420.00 | 6,500.00 | 6,012.15 | 39,907 |
| 2024-10-08 | 6,540.00 | 6,540.00 | 6,430.00 | 6,520.00 | 6,030.65 | 23,875 |
| 2024-10-07 | 6,420.00 | 6,650.00 | 6,420.00 | 6,570.00 | 6,076.89 | 33,933 |
| 2024-10-04 | 6,470.00 | 6,550.00 | 6,400.00 | 6,420.00 | 5,938.15 | 16,462 |
| 2024-10-02 | 6,400.00 | 6,580.00 | 6,360.00 | 6,480.00 | 5,993.65 | 21,225 |
| 2024-09-30 | 6,690.00 | 6,690.00 | 6,340.00 | 6,450.00 | 5,965.90 | 27,190 |
| 2024-09-27 | 6,640.00 | 6,680.00 | 6,600.00 | 6,680.00 | 6,178.64 | 19,455 |
| 2024-09-26 | 6,540.00 | 6,670.00 | 6,540.00 | 6,650.00 | 6,150.89 | 22,534 |
| 2024-09-25 | 6,550.00 | 6,660.00 | 6,490.00 | 6,580.00 | 6,086.14 | 30,805 |
| 2024-09-24 | 6,310.00 | 6,660.00 | 6,310.00 | 6,610.00 | 6,113.89 | 51,683 |
| 2024-09-23 | 6,320.00 | 6,400.00 | 6,230.00 | 6,340.00 | 5,864.15 | 21,152 |
| 2024-09-20 | 6,340.00 | 6,500.00 | 6,320.00 | 6,330.00 | 5,854.91 | 24,891 |
| 2024-09-19 | 6,390.00 | 6,390.00 | 6,230.00 | 6,380.00 | 5,901.15 | 17,311 |
| 2024-09-13 | 6,380.00 | 6,430.00 | 6,260.00 | 6,300.00 | 5,827.16 | 15,426 |
| 2024-09-12 | 6,240.00 | 6,400.00 | 6,240.00 | 6,380.00 | 5,901.15 | 19,895 |
| 2024-09-11 | 6,180.00 | 6,420.00 | 6,020.00 | 6,280.00 | 5,808.66 | 45,567 |
| 2024-09-10 | 6,170.00 | 6,350.00 | 6,120.00 | 6,140.00 | 5,679.17 | 54,908 |
| 2024-09-09 | 5,970.00 | 6,250.00 | 5,830.00 | 6,180.00 | 5,716.16 | 57,700 |
| 2024-09-06 | 6,310.00 | 6,600.00 | 6,100.00 | 6,170.00 | 5,706.91 | 67,084 |
| 2024-09-05 | 6,390.00 | 6,590.00 | 6,260.00 | 6,310.00 | 5,836.41 | 37,491 |
| 2024-09-04 | 6,360.00 | 6,510.00 | 6,310.00 | 6,330.00 | 5,854.91 | 68,689 |
| 2024-09-03 | 6,620.00 | 6,770.00 | 6,610.00 | 6,640.00 | 6,141.64 | 39,651 |
| 2024-09-02 | 6,670.00 | 6,720.00 | 6,630.00 | 6,670.00 | 6,169.39 | 37,331 |
| 2024-08-30 | 6,800.00 | 6,850.00 | 6,660.00 | 6,690.00 | 6,187.89 | 34,209 |
| 2024-08-29 | 6,660.00 | 6,740.00 | 6,600.00 | 6,730.00 | 6,224.88 | 36,811 |
| 2024-08-28 | 6,780.00 | 6,840.00 | 6,690.00 | 6,720.00 | 6,215.63 | 31,085 |
| 2024-08-27 | 6,720.00 | 6,860.00 | 6,670.00 | 6,780.00 | 6,271.13 | 33,012 |
| 2024-08-26 | 6,880.00 | 6,910.00 | 6,750.00 | 6,770.00 | 6,261.88 | 32,655 |
| 2024-08-23 | 6,660.00 | 6,920.00 | 6,600.00 | 6,920.00 | 6,400.62 | 58,194 |
| 2024-08-22 | 6,750.00 | 6,860.00 | 6,690.00 | 6,770.00 | 6,261.88 | 41,738 |
| 2024-08-21 | 6,880.00 | 6,960.00 | 6,670.00 | 6,800.00 | 6,289.63 | 62,703 |
| 2024-08-20 | 6,700.00 | 6,960.00 | 6,600.00 | 6,920.00 | 6,400.62 | 156,970 |
| 2024-08-19 | 6,580.00 | 6,800.00 | 6,580.00 | 6,650.00 | 6,150.89 | 45,822 |
| 2024-08-16 | 6,750.00 | 6,760.00 | 6,540.00 | 6,640.00 | 6,141.64 | 63,772 |
| 2024-08-14 | 6,510.00 | 6,690.00 | 6,440.00 | 6,590.00 | 6,095.39 | 81,518 |
| 2024-08-13 | 6,500.00 | 6,530.00 | 6,390.00 | 6,400.00 | 5,919.65 | 33,312 |
| 2024-08-12 | 6,450.00 | 6,530.00 | 6,390.00 | 6,520.00 | 6,030.65 | 61,984 |
| 2024-08-09 | 6,150.00 | 6,350.00 | 6,150.00 | 6,350.00 | 5,873.40 | 43,933 |
| 2024-08-08 | 6,220.00 | 6,230.00 | 6,030.00 | 6,100.00 | 5,642.17 | 57,229 |
| 2024-08-07 | 5,960.00 | 6,390.00 | 5,960.00 | 6,220.00 | 5,753.16 | 83,469 |
| 2024-08-06 | 5,600.00 | 6,090.00 | 5,600.00 | 6,030.00 | 5,577.42 | 210,525 |
| 2024-08-05 | 6,520.00 | 6,550.00 | 5,490.00 | 5,600.00 | 5,179.70 | 443,296 |
| 2024-08-02 | 6,910.00 | 6,970.00 | 6,600.00 | 6,620.00 | 6,123.14 | 222,721 |
| 2024-08-01 | 6,980.00 | 7,120.00 | 6,900.00 | 6,970.00 | 6,446.87 | 74,617 |
| 2024-07-31 | 6,950.00 | 7,080.00 | 6,860.00 | 6,980.00 | 6,456.12 | 45,506 |
| 2024-07-30 | 7,100.00 | 7,180.00 | 6,950.00 | 6,950.00 | 6,428.37 | 71,701 |
| 2024-07-29 | 7,090.00 | 7,330.00 | 7,070.00 | 7,150.00 | 6,613.36 | 75,827 |
| 2024-07-26 | 7,130.00 | 7,200.00 | 7,070.00 | 7,090.00 | 6,483.87 | 69,652 |
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.