Kpx Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	53,700.00	53,800.00	53,100.00	53,600.00	40,536.15	486
2022-11-11	52,800.00	53,800.00	52,800.00	53,600.00	40,536.15	535
2022-11-10	52,800.00	52,800.00	52,200.00	52,700.00	39,855.50	416
2022-11-09	53,200.00	53,200.00	52,700.00	52,700.00	39,855.50	369
2022-11-08	52,400.00	53,100.00	52,300.00	53,100.00	40,158.01	830
2022-11-07	52,400.00	52,500.00	52,000.00	52,400.00	39,628.62	862
2022-11-04	52,500.00	52,500.00	52,000.00	52,300.00	39,552.99	1,259
2022-11-03	52,700.00	52,800.00	52,000.00	52,500.00	39,704.25	1,456
2022-11-02	52,700.00	53,200.00	52,700.00	53,100.00	40,158.01	267
2022-11-01	52,600.00	52,900.00	52,300.00	52,900.00	40,006.76	151
2022-10-31	52,300.00	52,500.00	52,100.00	52,500.00	39,704.25	665
2022-10-28	52,100.00	52,300.00	52,000.00	52,200.00	39,477.37	207
2022-10-27	51,700.00	52,300.00	51,700.00	52,300.00	39,552.99	500
2022-10-26	52,400.00	52,400.00	51,500.00	51,900.00	39,250.48	747
2022-10-25	52,500.00	52,500.00	51,700.00	52,000.00	39,326.11	344
2022-10-24	52,700.00	52,700.00	51,700.00	52,200.00	39,477.37	1,286
2022-10-21	53,200.00	53,200.00	52,000.00	52,500.00	39,704.25	1,061
2022-10-20	53,400.00	53,400.00	52,400.00	53,000.00	40,082.38	575
2022-10-19	53,700.00	53,700.00	52,800.00	53,100.00	40,158.01	1,019
2022-10-18	53,300.00	53,400.00	52,500.00	53,300.00	40,309.26	197
2022-10-17	51,700.00	52,600.00	51,700.00	52,600.00	39,779.87	563
2022-10-14	52,500.00	52,700.00	51,900.00	52,700.00	39,855.50	118
2022-10-13	52,700.00	52,700.00	51,000.00	51,700.00	39,099.23	455
2022-10-12	52,800.00	54,600.00	52,100.00	52,700.00	39,855.50	675
2022-10-11	53,600.00	53,600.00	52,300.00	52,800.00	39,931.13	1,123
2022-10-07	54,000.00	54,000.00	53,400.00	53,600.00	40,536.15	488
2022-10-06	53,500.00	54,400.00	53,500.00	54,000.00	40,838.65	920
2022-10-05	53,800.00	53,800.00	52,500.00	53,600.00	40,536.15	2,254
2022-10-04	53,800.00	53,800.00	52,500.00	52,800.00	39,931.13	5,064
2022-09-30	54,900.00	54,900.00	52,000.00	52,500.00	39,704.25	7,842
2022-09-29	53,900.00	55,100.00	53,600.00	54,900.00	41,519.30	2,280
2022-09-28	54,800.00	54,800.00	53,100.00	53,600.00	40,536.15	3,664
2022-09-27	54,800.00	54,800.00	52,600.00	54,600.00	41,292.42	5,056
2022-09-26	56,200.00	56,600.00	54,700.00	55,000.00	41,594.93	2,283
2022-09-23	57,100.00	57,100.00	56,400.00	56,700.00	42,880.59	639
2022-09-22	56,900.00	57,200.00	56,500.00	57,100.00	43,183.10	692
2022-09-21	57,300.00	57,600.00	57,100.00	57,200.00	43,258.72	187
2022-09-20	57,100.00	57,900.00	57,000.00	57,300.00	43,334.35	582
2022-09-19	57,900.00	58,000.00	57,100.00	57,200.00	43,258.72	536
2022-09-16	57,700.00	58,100.00	57,700.00	57,700.00	43,636.86	299
2022-09-15	58,200.00	58,200.00	57,800.00	58,000.00	43,863.74	552
2022-09-14	58,000.00	58,500.00	57,800.00	58,200.00	44,014.99	383
2022-09-13	58,900.00	58,900.00	58,400.00	58,500.00	44,241.88	922
2022-09-08	58,400.00	58,700.00	58,000.00	58,700.00	44,393.13	492
2022-09-07	58,600.00	58,700.00	58,200.00	58,600.00	44,317.50	255
2022-09-06	58,400.00	59,000.00	58,400.00	58,600.00	44,317.50	354
2022-09-05	58,900.00	59,100.00	58,300.00	58,900.00	44,544.38	471
2022-09-02	58,600.00	59,100.00	58,600.00	58,900.00	44,544.38	268
2022-09-01	59,400.00	59,400.00	58,600.00	58,900.00	44,544.38	1,704
2022-08-31	59,500.00	59,600.00	59,200.00	59,600.00	45,073.77	250
2022-08-30	59,700.00	60,000.00	59,400.00	59,500.00	44,998.15	1,218
2022-08-29	60,300.00	60,300.00	59,700.00	59,900.00	45,300.66	321
2022-08-26	60,500.00	61,300.00	60,100.00	60,700.00	45,905.67	492
2022-08-25	60,700.00	60,900.00	59,700.00	60,000.00	45,376.28	619
2022-08-24	59,800.00	60,500.00	59,600.00	60,400.00	45,678.79	459
2022-08-23	60,200.00	60,200.00	59,100.00	60,100.00	45,451.91	1,728
2022-08-22	60,600.00	60,700.00	60,000.00	60,500.00	45,754.42	2,107
2022-08-19	60,200.00	60,700.00	60,200.00	60,600.00	45,830.05	198
2022-08-18	60,300.00	60,300.00	60,000.00	60,200.00	45,527.54	1,148
2022-08-17	60,900.00	60,900.00	60,300.00	60,600.00	45,830.05	1,035

← NewerPage 17 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.