Kpx Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	52,600.00	53,100.00	51,800.00	51,900.00	40,991.73	6,249
2023-05-04	52,900.00	53,200.00	52,100.00	53,200.00	42,018.49	2,538
2023-05-03	53,100.00	53,200.00	52,400.00	52,900.00	41,781.55	1,333
2023-05-02	54,200.00	54,300.00	53,000.00	53,100.00	41,939.51	2,030
2023-04-28	54,500.00	54,500.00	52,700.00	54,200.00	42,808.32	846
2023-04-27	54,000.00	54,200.00	52,500.00	53,900.00	42,571.37	1,621
2023-04-26	52,700.00	54,500.00	52,000.00	54,500.00	43,045.26	1,573
2023-04-25	53,600.00	53,700.00	52,000.00	52,600.00	41,544.60	1,262
2023-04-24	53,200.00	53,500.00	53,000.00	53,400.00	42,176.46	308
2023-04-21	53,700.00	54,000.00	53,000.00	53,500.00	42,255.44	1,276
2023-04-20	53,500.00	53,700.00	53,300.00	53,400.00	42,176.46	1,238
2023-04-19	53,400.00	53,500.00	53,200.00	53,400.00	42,176.46	303
2023-04-18	54,100.00	54,100.00	50,600.00	53,200.00	42,018.49	2,031
2023-04-17	54,100.00	54,100.00	53,500.00	53,800.00	42,492.39	605
2023-04-14	52,900.00	54,000.00	52,700.00	54,000.00	42,650.35	1,941
2023-04-13	53,100.00	53,100.00	52,800.00	52,900.00	41,781.55	129,556
2023-04-12	53,100.00	53,100.00	52,600.00	52,900.00	41,781.55	436
2023-04-11	52,700.00	53,000.00	52,700.00	52,800.00	41,702.57	632
2023-04-10	53,200.00	53,300.00	52,600.00	52,600.00	41,544.60	1,192
2023-04-07	52,900.00	53,000.00	52,700.00	53,000.00	41,860.53	417
2023-04-06	52,700.00	52,900.00	52,300.00	52,700.00	41,623.58	362
2023-04-05	52,900.00	52,900.00	52,600.00	52,700.00	41,623.58	177
2023-04-04	52,700.00	52,800.00	52,400.00	52,600.00	41,544.60	748
2023-04-03	52,700.00	52,800.00	52,300.00	52,700.00	41,623.58	1,637
2023-03-31	52,800.00	52,900.00	52,300.00	52,700.00	41,623.58	665
2023-03-30	53,000.00	53,000.00	52,400.00	52,800.00	41,702.57	557
2023-03-29	52,300.00	53,100.00	52,100.00	53,000.00	41,860.53	822
2023-03-28	52,100.00	52,200.00	51,600.00	52,200.00	41,228.67	450
2023-03-27	52,400.00	52,400.00	51,700.00	51,700.00	40,833.76	842
2023-03-24	52,500.00	52,500.00	52,000.00	52,400.00	41,386.64	799
2023-03-23	53,000.00	53,000.00	52,000.00	52,500.00	41,465.62	909
2023-03-22	52,700.00	53,000.00	52,600.00	53,000.00	41,860.53	178
2023-03-21	53,000.00	53,000.00	51,800.00	52,400.00	41,386.64	967
2023-03-20	52,900.00	53,400.00	52,500.00	52,700.00	41,623.58	171
2023-03-17	52,400.00	53,300.00	52,200.00	53,000.00	41,860.53	981
2023-03-16	53,000.00	53,500.00	51,900.00	51,900.00	40,991.73	3,221
2023-03-15	51,800.00	53,000.00	51,800.00	53,000.00	41,860.53	429
2023-03-14	52,600.00	52,600.00	51,500.00	51,500.00	40,675.80	1,339
2023-03-13	52,700.00	52,900.00	52,300.00	52,600.00	41,544.60	586
2023-03-10	53,200.00	53,500.00	52,800.00	53,000.00	41,860.53	1,022
2023-03-09	54,400.00	54,400.00	53,600.00	53,600.00	42,334.42	905
2023-03-08	55,300.00	55,300.00	54,400.00	54,400.00	42,966.28	293
2023-03-07	54,300.00	55,300.00	53,500.00	55,300.00	43,677.12	1,325
2023-03-06	55,000.00	55,000.00	51,500.00	54,000.00	42,650.35	1,801
2023-03-03	54,800.00	55,100.00	54,300.00	54,900.00	43,361.19	1,014
2023-03-02	54,300.00	55,000.00	54,300.00	54,800.00	43,282.21	1,765
2023-02-28	54,300.00	54,500.00	54,000.00	54,400.00	42,966.28	468
2023-02-27	54,400.00	54,700.00	54,100.00	54,100.00	42,729.33	550
2023-02-24	55,300.00	55,400.00	54,400.00	54,400.00	42,966.28	642
2023-02-23	54,900.00	55,300.00	54,400.00	55,300.00	43,677.12	79
2023-02-22	55,100.00	55,200.00	54,400.00	54,900.00	43,361.19	1,037
2023-02-21	55,200.00	55,500.00	54,800.00	55,100.00	43,519.15	787
2023-02-20	54,200.00	55,400.00	54,000.00	55,300.00	43,677.12	1,027
2023-02-17	54,100.00	54,400.00	53,500.00	54,400.00	42,966.28	1,057
2023-02-16	54,600.00	54,600.00	54,100.00	54,100.00	42,729.33	453
2023-02-15	55,500.00	55,500.00	54,000.00	54,600.00	43,124.24	930
2023-02-14	55,200.00	55,600.00	54,800.00	55,500.00	43,835.08	841
2023-02-13	54,700.00	55,600.00	54,100.00	55,300.00	43,677.12	1
2023-02-10	54,900.00	55,400.00	53,800.00	55,000.00	43,440.17	10
2023-02-09	56,000.00	56,000.00	54,000.00	54,000.00	42,650.35	1,169

← NewerPage 15 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.