Kpx Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	49,600.00	49,700.00	49,100.00	49,550.00	39,716.29	1,277
2023-07-31	49,350.00	49,750.00	49,350.00	49,600.00	39,756.37	812
2023-07-28	49,300.00	49,600.00	49,100.00	49,350.00	39,555.99	1,323
2023-07-27	49,000.00	49,550.00	49,000.00	49,300.00	39,515.91	1,333
2023-07-26	50,000.00	50,200.00	48,800.00	49,150.00	39,395.68	3,445
2023-07-25	50,300.00	50,400.00	49,950.00	50,200.00	40,237.29	1,676
2023-07-24	50,500.00	50,500.00	50,200.00	50,400.00	40,397.60	521
2023-07-21	50,300.00	50,500.00	50,200.00	50,500.00	40,477.76	801
2023-07-20	50,300.00	50,400.00	50,100.00	50,300.00	40,317.45	463
2023-07-19	50,400.00	50,400.00	50,300.00	50,300.00	40,317.45	567
2023-07-18	50,600.00	50,600.00	50,400.00	50,400.00	40,397.60	363
2023-07-17	50,500.00	50,700.00	50,400.00	50,600.00	40,557.91	338
2023-07-14	50,300.00	50,900.00	50,100.00	50,900.00	40,798.37	1,219
2023-07-13	50,500.00	50,800.00	50,300.00	50,400.00	40,397.60	547
2023-07-12	50,300.00	50,700.00	50,300.00	50,400.00	40,397.60	602
2023-07-11	50,400.00	50,500.00	50,100.00	50,300.00	40,317.45	1,171
2023-07-10	50,500.00	50,600.00	50,200.00	50,600.00	40,557.91	345
2023-07-07	50,200.00	50,600.00	50,200.00	50,500.00	40,477.76	1,251
2023-07-06	50,600.00	50,700.00	50,300.00	50,700.00	40,638.06	1,064
2023-07-05	50,800.00	50,900.00	50,700.00	50,700.00	40,638.06	865
2023-07-04	51,300.00	51,300.00	50,800.00	50,800.00	40,718.22	865
2023-07-03	51,300.00	51,400.00	51,000.00	51,300.00	41,118.99	1,073
2023-06-30	51,300.00	51,300.00	51,000.00	51,100.00	40,958.68	498
2023-06-29	51,000.00	51,400.00	51,000.00	51,100.00	40,958.68	1,755
2023-06-28	51,800.00	51,900.00	51,200.00	51,300.00	40,517.83	3,356
2023-06-27	51,700.00	51,800.00	51,300.00	51,800.00	40,912.74	493
2023-06-26	52,000.00	52,000.00	51,200.00	51,700.00	40,833.76	811
2023-06-23	52,300.00	52,300.00	51,800.00	51,800.00	40,912.74	641
2023-06-22	52,100.00	52,200.00	52,000.00	52,200.00	41,228.67	277
2023-06-21	52,100.00	52,500.00	51,800.00	52,100.00	41,149.69	1,456
2023-06-20	52,400.00	52,600.00	52,300.00	52,500.00	41,465.62	1,169
2023-06-19	51,900.00	53,100.00	51,500.00	52,600.00	41,544.60	5,107
2023-06-16	51,600.00	51,900.00	51,600.00	51,800.00	40,912.74	841
2023-06-15	51,900.00	52,000.00	51,100.00	51,700.00	40,833.76	1,122
2023-06-14	52,100.00	52,200.00	51,800.00	52,100.00	41,149.69	2,468
2023-06-13	51,900.00	52,300.00	51,900.00	52,100.00	41,149.69	2,499
2023-06-12	51,900.00	52,100.00	51,800.00	51,900.00	40,991.73	1,400
2023-06-09	51,900.00	52,300.00	51,800.00	51,900.00	40,991.73	1,826
2023-06-08	51,900.00	52,000.00	51,700.00	51,800.00	40,912.74	2,134
2023-06-07	51,600.00	52,100.00	51,600.00	51,900.00	40,991.73	1,377
2023-06-05	51,300.00	52,400.00	51,300.00	51,800.00	40,912.74	2,395
2023-06-02	51,300.00	51,400.00	51,200.00	51,200.00	40,438.85	86,059
2023-06-01	51,300.00	51,300.00	51,000.00	51,100.00	40,359.87	1,516
2023-05-31	51,400.00	51,500.00	51,100.00	51,200.00	40,438.85	321,253
2023-05-30	51,400.00	51,500.00	51,100.00	51,400.00	40,596.82	539
2023-05-26	51,400.00	51,400.00	51,200.00	51,200.00	40,438.85	2,310
2023-05-25	51,300.00	51,500.00	51,100.00	51,400.00	40,596.82	1,968
2023-05-24	51,400.00	52,700.00	51,100.00	51,300.00	40,517.83	13,580
2023-05-23	51,400.00	51,700.00	51,300.00	51,600.00	40,754.78	10,563
2023-05-22	51,300.00	51,500.00	51,100.00	51,400.00	40,596.82	1,688
2023-05-19	51,000.00	51,400.00	50,900.00	51,200.00	40,438.85	2,817
2023-05-18	51,200.00	51,400.00	51,000.00	51,000.00	40,280.89	1,414
2023-05-17	51,200.00	51,400.00	50,900.00	51,000.00	40,280.89	3,894
2023-05-16	51,200.00	51,700.00	50,600.00	51,200.00	40,438.85	2,348
2023-05-15	50,900.00	51,300.00	50,800.00	51,100.00	40,359.87	106,637
2023-05-12	52,200.00	52,200.00	50,700.00	50,900.00	40,201.90	6,900
2023-05-11	52,400.00	52,500.00	51,800.00	51,900.00	40,991.73	1,544
2023-05-10	52,300.00	52,500.00	52,100.00	52,400.00	41,386.64	401
2023-05-09	52,600.00	52,600.00	51,900.00	52,400.00	41,386.64	870
2023-05-08	52,600.00	53,100.00	51,800.00	51,900.00	40,991.73	6,249

← NewerPage 14 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.