Kpx Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	51,200.00	52,100.00	51,000.00	52,100.00	44,092.01	2,105
2024-01-26	50,400.00	51,200.00	50,200.00	51,200.00	43,330.34	383
2024-01-25	50,600.00	50,600.00	49,800.00	50,100.00	42,399.42	994
2024-01-24	51,500.00	51,500.00	50,000.00	50,200.00	42,484.05	388
2024-01-23	51,400.00	51,400.00	50,400.00	50,400.00	42,653.31	915
2024-01-22	51,600.00	51,600.00	50,900.00	51,000.00	43,161.08	262
2024-01-19	51,700.00	51,700.00	50,800.00	51,100.00	43,245.71	146
2024-01-18	50,600.00	51,300.00	50,200.00	51,300.00	43,414.97	1,224
2024-01-17	51,500.00	51,500.00	50,500.00	50,600.00	42,822.57	929
2024-01-16	51,300.00	51,300.00	50,800.00	51,300.00	43,414.97	142
2024-01-15	51,500.00	51,500.00	51,200.00	51,200.00	43,330.34	9
2024-01-12	51,400.00	51,400.00	50,500.00	51,300.00	43,414.97	317
2024-01-11	50,400.00	51,400.00	50,200.00	50,800.00	42,991.82	1,083
2024-01-10	50,300.00	50,600.00	50,200.00	50,400.00	42,653.31	219
2024-01-09	50,000.00	50,600.00	50,000.00	50,200.00	42,484.05	1,595
2024-01-08	50,400.00	51,100.00	49,700.00	49,950.00	42,272.47	2,358
2024-01-05	51,000.00	51,400.00	50,600.00	50,800.00	42,991.82	295
2024-01-04	50,800.00	51,700.00	50,600.00	50,800.00	42,991.82	1,108
2024-01-03	50,900.00	51,300.00	50,900.00	51,000.00	43,161.08	1,299
2024-01-02	51,900.00	51,900.00	50,600.00	50,900.00	43,076.45	2,105
2023-12-28	50,800.00	51,800.00	50,600.00	51,300.00	43,414.97	859
2023-12-27	50,300.00	51,100.00	50,300.00	50,800.00	42,991.82	2,391
2023-12-26	52,700.00	52,700.00	51,900.00	52,000.00	41,680.07	4,716
2023-12-22	52,000.00	52,300.00	52,000.00	52,100.00	41,760.22	1,664
2023-12-21	52,200.00	52,600.00	51,900.00	52,000.00	41,680.07	1,855
2023-12-20	51,400.00	52,200.00	51,400.00	52,000.00	41,680.07	1,556
2023-12-19	51,700.00	51,800.00	51,400.00	51,500.00	41,279.30	1,167
2023-12-18	51,700.00	51,800.00	51,500.00	51,700.00	41,439.60	383
2023-12-15	51,500.00	51,900.00	51,300.00	51,300.00	41,118.99	878
2023-12-14	51,400.00	51,700.00	51,200.00	51,200.00	41,038.83	1,344
2023-12-13	51,800.00	52,100.00	50,800.00	51,400.00	41,199.14	2,551
2023-12-12	52,200.00	52,300.00	51,800.00	51,800.00	41,519.76	678
2023-12-11	52,000.00	52,800.00	51,800.00	52,100.00	41,760.22	815
2023-12-08	52,300.00	52,400.00	52,100.00	52,300.00	41,920.53	205
2023-12-07	51,900.00	52,300.00	51,800.00	52,200.00	41,840.37	642
2023-12-06	52,100.00	52,100.00	51,900.00	51,900.00	41,599.91	857
2023-12-05	52,000.00	52,300.00	51,800.00	52,200.00	41,840.37	1,058
2023-12-04	52,200.00	52,200.00	51,800.00	52,000.00	41,680.07	577
2023-12-01	52,300.00	52,300.00	51,600.00	52,000.00	41,680.07	414
2023-11-30	52,000.00	52,000.00	51,600.00	52,000.00	41,680.07	390
2023-11-29	52,100.00	52,100.00	51,400.00	51,600.00	41,359.45	904
2023-11-28	51,800.00	52,400.00	51,500.00	52,100.00	41,760.22	950
2023-11-27	52,500.00	52,500.00	51,800.00	51,800.00	41,519.76	1,252
2023-11-24	51,800.00	52,400.00	51,500.00	52,300.00	41,920.53	868
2023-11-23	51,800.00	51,800.00	51,100.00	51,700.00	41,439.60	646
2023-11-22	51,800.00	51,800.00	51,400.00	51,500.00	41,279.30	291
2023-11-21	51,800.00	52,100.00	51,500.00	51,800.00	41,519.76	1,119
2023-11-20	51,400.00	51,900.00	51,400.00	51,800.00	41,519.76	1,237
2023-11-17	51,900.00	51,900.00	51,200.00	51,700.00	41,439.60	305
2023-11-16	51,300.00	51,800.00	51,300.00	51,700.00	41,439.60	611
2023-11-15	51,100.00	51,700.00	50,900.00	51,500.00	41,279.30	1,708
2023-11-14	50,400.00	51,100.00	50,400.00	50,800.00	40,718.22	1,669
2023-11-13	50,700.00	50,900.00	50,100.00	50,400.00	40,397.60	1,519
2023-11-10	50,800.00	50,800.00	50,300.00	50,700.00	40,638.06	225
2023-11-09	50,100.00	50,600.00	50,100.00	50,600.00	40,557.91	146
2023-11-08	50,700.00	50,700.00	50,100.00	50,100.00	40,157.14	371
2023-11-07	50,100.00	50,500.00	49,950.00	50,500.00	40,477.76	986
2023-11-06	50,600.00	50,800.00	50,000.00	50,400.00	40,397.60	1,478
2023-11-03	50,600.00	50,600.00	49,900.00	50,400.00	40,397.60	244
2023-11-02	50,500.00	50,500.00	49,850.00	50,100.00	40,157.14	216

← NewerPage 12 of 21 · 1,229 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.