Kpx Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	57,100.00	57,100.00	56,700.00	56,800.00	48,908.51	279
2024-07-24	56,900.00	57,100.00	56,700.00	57,100.00	49,166.83	282
2024-07-23	57,000.00	57,000.00	56,500.00	56,500.00	48,650.19	670
2024-07-22	56,800.00	57,100.00	56,700.00	57,000.00	49,080.72	1,603
2024-07-19	57,100.00	57,100.00	56,500.00	56,800.00	48,908.51	1,625
2024-07-18	57,600.00	57,600.00	56,800.00	57,100.00	49,166.83	831
2024-07-17	57,600.00	57,800.00	57,100.00	57,700.00	49,683.47	471
2024-07-16	58,300.00	58,300.00	57,600.00	57,600.00	49,597.36	127,574
2024-07-15	57,600.00	58,200.00	57,200.00	57,900.00	49,855.68	405
2024-07-12	58,400.00	58,400.00	57,200.00	57,600.00	49,597.36	259
2024-07-11	57,800.00	58,300.00	57,600.00	57,600.00	49,597.36	656
2024-07-10	58,100.00	58,100.00	57,600.00	57,600.00	49,597.36	346
2024-07-09	57,100.00	58,000.00	57,000.00	57,900.00	49,855.68	489
2024-07-08	57,600.00	57,900.00	57,300.00	57,500.00	49,511.26	358
2024-07-05	57,100.00	57,700.00	56,800.00	57,400.00	49,425.15	2,320
2024-07-04	57,000.00	57,200.00	56,600.00	56,800.00	48,908.51	1,787
2024-07-03	56,800.00	57,200.00	56,600.00	56,700.00	48,822.40	621
2024-07-02	57,800.00	57,800.00	56,600.00	56,700.00	48,822.40	2,317
2024-07-01	58,000.00	58,100.00	57,500.00	57,600.00	49,597.36	550
2024-06-28	58,200.00	58,200.00	57,600.00	58,000.00	49,941.79	375
2024-06-27	58,100.00	58,100.00	57,700.00	57,700.00	49,683.47	1,209
2024-06-26	58,600.00	58,600.00	58,000.00	58,300.00	49,339.04	858
2024-06-25	58,000.00	58,500.00	57,700.00	58,200.00	49,254.41	1,192
2024-06-24	57,900.00	58,100.00	57,900.00	58,000.00	49,085.15	1,775
2024-06-21	58,000.00	58,000.00	57,700.00	57,900.00	49,000.52	1,248
2024-06-20	57,600.00	58,000.00	57,500.00	57,900.00	49,000.52	1,141
2024-06-19	58,000.00	58,000.00	57,500.00	57,500.00	48,662.01	1,045
2024-06-18	57,400.00	58,300.00	57,400.00	58,000.00	49,085.15	2,413
2024-06-17	57,900.00	58,600.00	57,800.00	58,000.00	49,085.15	851
2024-06-14	57,700.00	58,200.00	57,700.00	57,900.00	49,000.52	803
2024-06-13	57,700.00	58,400.00	57,700.00	57,800.00	48,915.89	465
2024-06-12	57,400.00	57,900.00	57,300.00	57,900.00	49,000.52	647
2024-06-11	57,400.00	57,900.00	57,200.00	57,500.00	48,662.01	1,263
2024-06-10	57,800.00	58,400.00	57,100.00	57,400.00	48,577.38	1,430
2024-06-07	58,200.00	58,700.00	57,700.00	57,700.00	48,831.27	915
2024-06-05	58,000.00	58,900.00	58,000.00	58,200.00	49,254.41	1,137
2024-06-04	58,600.00	59,000.00	58,100.00	58,500.00	49,508.30	631
2024-06-03	57,800.00	58,800.00	57,700.00	58,800.00	49,762.19	1,740
2024-05-31	56,900.00	57,900.00	56,900.00	57,800.00	48,915.89	735
2024-05-30	57,800.00	57,800.00	57,000.00	57,200.00	48,408.12	1,157
2024-05-29	57,800.00	58,200.00	57,300.00	57,800.00	48,915.89	1,119
2024-05-28	58,400.00	58,500.00	57,700.00	57,800.00	48,915.89	1,545
2024-05-27	58,800.00	59,000.00	57,900.00	58,400.00	49,423.67	2,692
2024-05-24	59,400.00	59,400.00	58,200.00	58,700.00	49,677.56	2,099
2024-05-23	59,600.00	60,100.00	58,400.00	58,800.00	49,762.19	3,871
2024-05-22	61,400.00	61,600.00	59,700.00	59,900.00	50,693.12	2,937
2024-05-21	60,600.00	61,200.00	60,600.00	61,200.00	51,793.30	2,185
2024-05-20	60,100.00	60,900.00	60,100.00	60,600.00	51,285.52	2,343
2024-05-17	59,400.00	60,300.00	59,100.00	60,200.00	50,947.00	2,929
2024-05-16	59,700.00	59,700.00	58,700.00	59,400.00	50,269.97	859
2024-05-14	59,400.00	59,400.00	58,900.00	59,200.00	50,100.71	696
2024-05-13	58,300.00	59,300.00	58,300.00	59,100.00	50,016.08	1,124
2024-05-10	59,300.00	59,500.00	58,300.00	58,300.00	49,339.04	1,754
2024-05-09	59,000.00	59,200.00	58,900.00	59,000.00	49,931.45	914
2024-05-08	58,500.00	59,300.00	58,500.00	59,100.00	50,016.08	2,072
2024-05-07	58,100.00	58,900.00	57,700.00	58,900.00	49,846.82	3,177
2024-05-03	58,500.00	58,500.00	57,900.00	58,000.00	49,085.15	4,194
2024-05-02	58,700.00	58,700.00	57,700.00	58,000.00	49,085.15	977
2024-04-30	59,000.00	59,000.00	58,000.00	58,200.00	49,254.41	2,579
2024-04-29	57,200.00	58,300.00	57,200.00	58,200.00	49,254.41	2,393

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	2,000.0000 KRW
2026-02-26	4,250.0000 KRW
2025-07-17	1,000.0000 KRW
2024-12-27	3,250.0000 KRW
2024-06-27	1,000.0000 KRW
2023-12-27	2,750.0000 KRW
2023-06-29	750.0000 KRW
2022-12-28	2,400.0000 KRW
2022-06-29	600.0000 KRW
2021-12-29	2,250.0000 KRW
2021-06-29	750.0000 KRW
2020-12-29	2,500.0000 KRW
2020-06-29	600.0000 KRW
2019-12-27	2,000.0000 KRW
2019-06-27	600.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.