Kpx Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	50,000.00	50,500.00	49,700.00	49,700.00	39,836.52	163
2023-10-31	50,000.00	50,500.00	49,600.00	49,600.00	39,756.37	714
2023-10-30	50,500.00	50,500.00	49,800.00	50,000.00	40,076.99	160
2023-10-27	50,300.00	50,700.00	49,900.00	49,900.00	39,996.83	723
2023-10-26	50,700.00	50,700.00	49,950.00	50,200.00	40,237.29	630
2023-10-25	50,600.00	50,700.00	49,550.00	50,700.00	40,638.06	3,152
2023-10-24	49,500.00	50,200.00	49,500.00	50,100.00	40,157.14	622
2023-10-23	49,700.00	50,200.00	49,500.00	49,500.00	39,676.22	766
2023-10-20	49,200.00	49,800.00	48,900.00	49,700.00	39,836.52	9,238
2023-10-19	49,300.00	49,400.00	49,100.00	49,150.00	39,395.68	1,723
2023-10-18	49,350.00	49,450.00	49,350.00	49,450.00	39,636.14	524
2023-10-17	49,350.00	49,500.00	48,800.00	49,400.00	39,596.06	1,436
2023-10-16	49,250.00	49,600.00	49,250.00	49,350.00	39,555.99	603
2023-10-13	49,450.00	49,600.00	49,400.00	49,600.00	39,756.37	523
2023-10-12	49,350.00	49,800.00	49,300.00	49,650.00	39,796.45	1,281
2023-10-11	49,300.00	49,600.00	48,800.00	49,350.00	39,555.99	1,706
2023-10-10	49,450.00	50,000.00	49,250.00	49,300.00	39,515.91	514
2023-10-06	49,500.00	49,650.00	49,350.00	49,600.00	39,756.37	1,057
2023-10-05	49,400.00	49,950.00	49,250.00	49,350.00	39,555.99	740
2023-10-04	49,000.00	49,350.00	48,900.00	49,300.00	39,515.91	2,128
2023-09-27	50,000.00	50,000.00	49,400.00	49,400.00	39,596.06	8,265
2023-09-26	50,200.00	50,300.00	49,850.00	50,100.00	40,157.14	691
2023-09-25	49,800.00	50,000.00	49,450.00	49,950.00	40,036.91	2,693
2023-09-22	49,800.00	49,800.00	49,200.00	49,650.00	39,796.45	1,194
2023-09-21	50,000.00	50,000.00	49,500.00	49,700.00	39,836.52	410
2023-09-20	49,550.00	50,000.00	49,500.00	49,950.00	40,036.91	8,457
2023-09-19	49,550.00	49,550.00	49,350.00	49,550.00	39,716.29	1,152
2023-09-18	49,600.00	49,600.00	49,350.00	49,550.00	39,716.29	940
2023-09-15	49,300.00	49,650.00	49,300.00	49,600.00	39,756.37	1,828
2023-09-14	49,150.00	49,350.00	49,150.00	49,300.00	39,515.91	1,443
2023-09-13	49,100.00	49,250.00	48,900.00	49,150.00	39,395.68	1,846
2023-09-12	49,100.00	49,100.00	48,850.00	49,000.00	39,275.45	1,206
2023-09-11	48,900.00	49,300.00	48,750.00	49,000.00	39,275.45	1,211
2023-09-08	48,900.00	49,100.00	48,700.00	48,800.00	39,115.14	1,866
2023-09-07	49,400.00	49,450.00	48,750.00	48,850.00	39,155.22	4,274
2023-09-06	49,500.00	49,650.00	49,100.00	49,350.00	39,555.99	3,642
2023-09-05	50,000.00	50,400.00	49,300.00	49,350.00	39,555.99	4,706
2023-09-04	50,300.00	50,400.00	49,950.00	50,100.00	40,157.14	534
2023-09-01	50,400.00	50,500.00	50,100.00	50,100.00	40,157.14	763
2023-08-31	50,400.00	50,500.00	50,200.00	50,200.00	40,237.29	747
2023-08-30	50,300.00	50,400.00	50,100.00	50,400.00	40,397.60	582
2023-08-29	50,000.00	50,400.00	49,950.00	50,200.00	40,237.29	1,198
2023-08-28	49,700.00	50,100.00	49,700.00	49,850.00	39,956.76	334
2023-08-25	49,700.00	49,850.00	49,700.00	49,750.00	39,876.60	257
2023-08-24	49,900.00	49,950.00	49,750.00	49,750.00	39,876.60	188
2023-08-23	49,800.00	49,900.00	49,600.00	49,900.00	39,996.83	1,810
2023-08-22	49,800.00	49,850.00	49,750.00	49,800.00	39,916.68	455
2023-08-21	49,750.00	49,900.00	49,500.00	49,800.00	39,916.68	519
2023-08-18	49,950.00	50,000.00	49,050.00	49,550.00	39,716.29	700
2023-08-17	49,750.00	49,950.00	49,650.00	49,950.00	40,036.91	296
2023-08-16	49,650.00	50,500.00	49,300.00	50,000.00	40,076.99	3,486
2023-08-14	49,800.00	49,950.00	49,600.00	49,650.00	39,796.45	677
2023-08-11	49,900.00	49,900.00	49,650.00	49,800.00	39,916.68	2,002
2023-08-10	49,950.00	50,100.00	49,700.00	49,900.00	39,996.83	1,068
2023-08-09	49,800.00	49,950.00	49,750.00	49,950.00	40,036.91	284
2023-08-08	49,850.00	49,950.00	49,750.00	49,800.00	39,916.68	309
2023-08-07	49,900.00	49,950.00	49,700.00	49,850.00	39,956.76	327
2023-08-04	49,600.00	50,000.00	49,450.00	49,950.00	40,036.91	768
2023-08-03	49,650.00	49,650.00	49,300.00	49,600.00	39,756.37	387
2023-08-02	49,550.00	49,750.00	49,000.00	49,650.00	39,796.45	7,466

← NewerPage 13 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.