Kpx Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 57,400.00 | 57,800.00 | 57,300.00 | 57,300.00 | 48,492.75 | 3,235 |
| 2024-04-25 | 57,100.00 | 57,200.00 | 56,700.00 | 57,200.00 | 48,408.12 | 1,754 |
| 2024-04-24 | 56,900.00 | 57,300.00 | 56,700.00 | 57,200.00 | 48,408.12 | 2,147 |
| 2024-04-23 | 56,400.00 | 56,900.00 | 56,200.00 | 56,700.00 | 47,984.97 | 923 |
| 2024-04-22 | 55,500.00 | 56,500.00 | 55,100.00 | 56,400.00 | 47,731.08 | 1,047 |
| 2024-04-19 | 56,000.00 | 56,000.00 | 55,000.00 | 55,500.00 | 46,969.41 | 1,111 |
| 2024-04-18 | 55,500.00 | 55,800.00 | 55,400.00 | 55,700.00 | 47,138.67 | 668 |
| 2024-04-17 | 55,700.00 | 55,800.00 | 55,300.00 | 55,500.00 | 46,969.41 | 680 |
| 2024-04-16 | 55,800.00 | 55,800.00 | 55,100.00 | 55,700.00 | 47,138.67 | 1,257 |
| 2024-04-15 | 55,700.00 | 56,100.00 | 55,100.00 | 56,100.00 | 47,477.19 | 1,850 |
| 2024-04-12 | 56,800.00 | 56,800.00 | 55,800.00 | 56,000.00 | 47,392.56 | 1,502 |
| 2024-04-11 | 56,200.00 | 56,700.00 | 55,700.00 | 56,400.00 | 47,731.08 | 842 |
| 2024-04-09 | 57,000.00 | 57,300.00 | 56,500.00 | 56,700.00 | 47,984.97 | 2,608 |
| 2024-04-08 | 57,700.00 | 58,000.00 | 57,000.00 | 57,300.00 | 48,492.75 | 2,379 |
| 2024-04-05 | 57,500.00 | 58,200.00 | 57,100.00 | 57,700.00 | 48,831.27 | 1,983 |
| 2024-04-04 | 57,100.00 | 57,500.00 | 57,000.00 | 57,500.00 | 48,662.01 | 965 |
| 2024-04-03 | 57,900.00 | 57,900.00 | 57,100.00 | 57,100.00 | 48,323.49 | 3,608 |
| 2024-04-02 | 57,900.00 | 58,300.00 | 57,900.00 | 58,200.00 | 49,254.41 | 1,480 |
| 2024-04-01 | 58,100.00 | 58,200.00 | 57,800.00 | 58,000.00 | 49,085.15 | 1,682 |
| 2024-03-29 | 58,500.00 | 58,500.00 | 58,100.00 | 58,100.00 | 49,169.78 | 1,333 |
| 2024-03-28 | 58,500.00 | 58,700.00 | 58,300.00 | 58,500.00 | 49,508.30 | 1,351 |
| 2024-03-27 | 58,200.00 | 58,500.00 | 58,200.00 | 58,500.00 | 49,508.30 | 1,621 |
| 2024-03-26 | 58,000.00 | 58,600.00 | 58,000.00 | 58,200.00 | 49,254.41 | 5,216 |
| 2024-03-25 | 58,000.00 | 58,300.00 | 57,800.00 | 58,000.00 | 49,085.15 | 1,370 |
| 2024-03-22 | 57,700.00 | 58,100.00 | 57,700.00 | 58,000.00 | 49,085.15 | 1,375 |
| 2024-03-21 | 57,500.00 | 57,900.00 | 57,400.00 | 57,800.00 | 48,915.89 | 2,798 |
| 2024-03-20 | 57,200.00 | 57,800.00 | 57,100.00 | 57,700.00 | 48,831.27 | 1,518 |
| 2024-03-19 | 57,500.00 | 57,500.00 | 57,100.00 | 57,300.00 | 48,492.75 | 575 |
| 2024-03-18 | 57,100.00 | 57,500.00 | 57,000.00 | 57,400.00 | 48,577.38 | 1,355 |
| 2024-03-15 | 56,700.00 | 57,100.00 | 56,300.00 | 57,100.00 | 48,323.49 | 1,314 |
| 2024-03-14 | 56,900.00 | 56,900.00 | 56,300.00 | 56,700.00 | 47,984.97 | 688 |
| 2024-03-13 | 56,600.00 | 57,500.00 | 56,200.00 | 56,700.00 | 47,984.97 | 1,427 |
| 2024-03-12 | 57,700.00 | 57,700.00 | 56,700.00 | 56,800.00 | 48,069.60 | 1,051 |
| 2024-03-11 | 57,700.00 | 57,900.00 | 57,300.00 | 57,500.00 | 48,662.01 | 857 |
| 2024-03-08 | 57,500.00 | 57,800.00 | 57,100.00 | 57,700.00 | 48,831.27 | 718 |
| 2024-03-07 | 57,500.00 | 57,500.00 | 57,100.00 | 57,300.00 | 48,492.75 | 1,046 |
| 2024-03-06 | 57,400.00 | 57,400.00 | 56,800.00 | 57,200.00 | 48,408.12 | 901 |
| 2024-03-05 | 57,200.00 | 57,500.00 | 57,000.00 | 57,400.00 | 48,577.38 | 68,258 |
| 2024-03-04 | 57,500.00 | 57,600.00 | 57,100.00 | 57,200.00 | 48,408.12 | 801 |
| 2024-02-29 | 56,400.00 | 57,200.00 | 55,900.00 | 57,000.00 | 48,238.86 | 2,966 |
| 2024-02-28 | 55,300.00 | 56,000.00 | 54,800.00 | 55,800.00 | 47,223.30 | 3,180 |
| 2024-02-27 | 56,000.00 | 56,000.00 | 55,000.00 | 55,100.00 | 46,630.90 | 2,767 |
| 2024-02-26 | 57,000.00 | 57,400.00 | 55,500.00 | 56,000.00 | 47,392.56 | 2,280 |
| 2024-02-23 | 57,500.00 | 57,500.00 | 56,800.00 | 57,000.00 | 48,238.86 | 1,005 |
| 2024-02-22 | 57,100.00 | 57,200.00 | 56,700.00 | 56,800.00 | 48,069.60 | 332 |
| 2024-02-21 | 57,400.00 | 57,400.00 | 56,400.00 | 56,900.00 | 48,154.23 | 1,520 |
| 2024-02-20 | 57,000.00 | 57,700.00 | 56,500.00 | 57,100.00 | 48,323.49 | 1,781 |
| 2024-02-19 | 56,000.00 | 57,600.00 | 56,000.00 | 57,000.00 | 48,238.86 | 2,375 |
| 2024-02-16 | 56,100.00 | 56,500.00 | 55,200.00 | 56,000.00 | 47,392.56 | 4,419 |
| 2024-02-15 | 57,800.00 | 57,800.00 | 56,000.00 | 56,600.00 | 47,900.34 | 3,459 |
| 2024-02-14 | 58,600.00 | 58,600.00 | 57,800.00 | 57,800.00 | 48,915.89 | 4,355 |
| 2024-02-13 | 57,800.00 | 59,100.00 | 57,800.00 | 58,600.00 | 49,592.93 | 6,084 |
| 2024-02-08 | 56,200.00 | 58,200.00 | 56,200.00 | 58,100.00 | 49,169.78 | 7,717 |
| 2024-02-07 | 55,000.00 | 56,400.00 | 54,900.00 | 56,300.00 | 47,646.45 | 6,097 |
| 2024-02-06 | 55,500.00 | 55,600.00 | 54,100.00 | 55,000.00 | 46,546.27 | 4,635 |
| 2024-02-05 | 55,000.00 | 55,500.00 | 54,500.00 | 55,500.00 | 46,969.41 | 9,604 |
| 2024-02-02 | 54,800.00 | 54,900.00 | 54,100.00 | 54,600.00 | 46,207.75 | 2,453 |
| 2024-02-01 | 53,800.00 | 54,700.00 | 53,100.00 | 54,600.00 | 46,207.75 | 7,459 |
| 2024-01-31 | 53,500.00 | 53,900.00 | 52,900.00 | 53,800.00 | 45,530.71 | 2,794 |
| 2024-01-30 | 52,500.00 | 53,500.00 | 52,100.00 | 53,500.00 | 45,276.82 | 6,432 |
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.