Kpx Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	56,400.00	56,400.00	55,100.00	55,400.00	43,756.10	266
2023-02-07	56,100.00	56,100.00	55,400.00	55,700.00	43,993.05	326
2023-02-06	55,500.00	56,500.00	55,000.00	56,200.00	44,387.96	1,059
2023-02-03	56,100.00	56,100.00	55,000.00	55,800.00	44,072.03	859
2023-02-02	55,700.00	56,400.00	55,200.00	56,100.00	44,308.98	2
2023-02-01	54,900.00	55,500.00	54,900.00	55,500.00	43,835.08	900
2023-01-31	54,800.00	55,500.00	54,700.00	54,900.00	43,361.19	438
2023-01-30	55,600.00	55,600.00	54,800.00	54,800.00	43,282.21	19
2023-01-27	54,800.00	55,700.00	54,500.00	55,300.00	43,677.12	799
2023-01-26	54,300.00	54,900.00	54,300.00	54,800.00	43,282.21	323
2023-01-25	53,800.00	54,500.00	53,700.00	54,300.00	42,887.30	770
2023-01-20	53,700.00	54,700.00	53,000.00	54,300.00	42,887.30	2,555
2023-01-19	53,700.00	53,800.00	53,000.00	53,700.00	42,413.40	1,077
2023-01-18	54,000.00	54,400.00	52,800.00	53,700.00	42,413.40	1,104
2023-01-17	55,400.00	55,700.00	54,000.00	54,000.00	42,650.35	752
2023-01-16	54,800.00	55,500.00	53,800.00	55,400.00	43,756.10	1,041
2023-01-13	54,700.00	55,400.00	53,900.00	54,500.00	43,045.26	715
2023-01-12	54,700.00	54,900.00	54,000.00	54,500.00	43,045.26	561
2023-01-11	54,600.00	54,700.00	54,200.00	54,600.00	43,124.24	179
2023-01-10	54,500.00	54,600.00	54,000.00	54,600.00	43,124.24	409
2023-01-09	53,700.00	54,500.00	53,500.00	54,500.00	43,045.26	296
2023-01-06	53,000.00	53,700.00	52,300.00	53,600.00	42,334.42	1,212
2023-01-05	52,800.00	53,800.00	52,600.00	52,600.00	41,544.60	359
2023-01-04	52,400.00	52,700.00	51,500.00	52,700.00	41,623.58	759
2023-01-03	53,000.00	53,000.00	51,900.00	52,000.00	41,070.71	1,216
2023-01-02	54,000.00	54,200.00	52,700.00	52,700.00	41,623.58	2,072
2022-12-29	54,300.00	55,500.00	54,000.00	54,000.00	42,650.35	2,958
2022-12-28	54,900.00	55,300.00	54,200.00	54,500.00	43,045.26	1,447
2022-12-27	55,300.00	56,500.00	55,300.00	56,500.00	42,729.33	1,590
2022-12-26	55,500.00	55,500.00	54,900.00	55,500.00	41,973.06	1,995
2022-12-23	55,800.00	56,400.00	55,500.00	55,500.00	41,973.06	716
2022-12-22	55,900.00	57,500.00	55,800.00	56,600.00	42,804.96	1,869
2022-12-21	55,700.00	56,200.00	55,300.00	56,100.00	42,426.82	792
2022-12-20	56,500.00	56,500.00	55,500.00	55,700.00	42,124.32	887
2022-12-19	56,200.00	56,800.00	56,000.00	56,500.00	42,729.33	807
2022-12-18	56,700.00	56,700.00	56,700.00	56,700.00	42,880.59	0
2022-12-16	55,900.00	56,700.00	55,700.00	56,700.00	42,880.59	1,262
2022-12-15	57,400.00	57,400.00	56,100.00	56,300.00	42,578.08	4,596
2022-12-14	55,500.00	64,500.00	55,400.00	57,300.00	43,334.35	60,479
2022-12-13	55,000.00	55,300.00	54,700.00	55,100.00	41,670.55	814
2022-12-12	55,000.00	55,000.00	54,600.00	55,000.00	41,594.93	351
2022-12-09	55,500.00	55,600.00	54,500.00	55,000.00	41,594.93	294
2022-12-08	55,200.00	55,400.00	54,700.00	55,200.00	41,746.18	141
2022-12-07	54,500.00	55,300.00	54,000.00	55,300.00	41,821.81	378
2022-12-06	55,400.00	55,700.00	54,600.00	54,800.00	41,443.67	502
2022-12-05	55,200.00	55,700.00	54,000.00	55,700.00	42,124.32	715
2022-12-02	55,600.00	55,600.00	54,800.00	54,800.00	41,443.67	402
2022-12-01	55,200.00	55,300.00	54,900.00	55,300.00	41,821.81	481
2022-11-30	54,600.00	55,200.00	54,500.00	55,100.00	41,670.55	889
2022-11-29	54,200.00	54,600.00	54,100.00	54,600.00	41,292.42	100
2022-11-28	55,000.00	55,000.00	54,000.00	54,200.00	40,989.91	590
2022-11-25	54,900.00	55,000.00	54,600.00	55,000.00	41,594.93	421
2022-11-24	54,800.00	54,900.00	54,400.00	54,900.00	41,519.30	472
2022-11-23	54,700.00	54,900.00	54,500.00	54,800.00	41,443.67	293
2022-11-22	54,100.00	54,900.00	53,600.00	54,700.00	41,368.04	415
2022-11-21	54,400.00	54,400.00	53,800.00	54,400.00	41,141.16	166
2022-11-18	54,400.00	54,500.00	53,800.00	54,300.00	41,065.54	392
2022-11-17	54,700.00	54,700.00	54,100.00	54,400.00	41,141.16	104
2022-11-16	53,900.00	54,600.00	53,800.00	54,500.00	41,216.79	417
2022-11-15	53,700.00	54,600.00	53,700.00	53,900.00	40,763.03	405

← NewerPage 16 of 21 · 1,230 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.