Kpx Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	61,200.00	61,300.00	60,700.00	60,900.00	46,056.93	465
2022-08-12	60,800.00	61,200.00	60,300.00	60,800.00	45,981.30	904
2022-08-11	60,200.00	60,700.00	59,900.00	60,300.00	45,603.16	1,083
2022-08-10	60,400.00	60,500.00	59,900.00	60,200.00	45,527.54	372
2022-08-09	60,800.00	61,000.00	60,100.00	60,400.00	45,678.79	403
2022-08-08	60,200.00	60,700.00	60,200.00	60,700.00	45,905.67	528
2022-08-05	60,200.00	60,900.00	60,100.00	60,400.00	45,678.79	1,905
2022-08-04	59,800.00	60,600.00	59,700.00	60,300.00	45,603.16	626
2022-08-03	60,300.00	60,400.00	59,600.00	59,800.00	45,225.03	198
2022-08-02	60,600.00	60,600.00	59,100.00	59,700.00	45,149.40	595
2022-08-01	60,100.00	60,600.00	60,100.00	60,600.00	45,830.05	426
2022-07-29	59,900.00	60,300.00	59,700.00	60,300.00	45,603.16	525
2022-07-28	59,800.00	60,100.00	59,600.00	59,700.00	45,149.40	425
2022-07-27	59,400.00	60,000.00	59,400.00	59,900.00	45,300.66	294
2022-07-26	59,800.00	60,000.00	59,400.00	60,000.00	45,376.28	1,490
2022-07-25	59,800.00	60,000.00	59,400.00	59,900.00	45,300.66	496
2022-07-22	60,200.00	60,200.00	59,400.00	60,000.00	45,376.28	1,471
2022-07-21	59,800.00	60,200.00	59,000.00	59,900.00	45,300.66	1,435
2022-07-20	59,600.00	59,600.00	59,000.00	59,100.00	44,695.64	197
2022-07-19	59,000.00	59,600.00	57,800.00	59,300.00	44,846.89	1,232
2022-07-18	59,200.00	59,200.00	58,400.00	59,000.00	44,620.01	420
2022-07-15	59,300.00	59,700.00	58,600.00	58,600.00	44,317.50	576
2022-07-14	59,900.00	59,900.00	58,700.00	59,100.00	44,695.64	631
2022-07-13	59,400.00	59,500.00	58,900.00	59,500.00	44,998.15	323
2022-07-12	60,000.00	60,000.00	58,700.00	59,500.00	44,998.15	575
2022-07-11	60,000.00	60,000.00	59,400.00	59,600.00	45,073.77	133
2022-07-08	60,000.00	60,000.00	59,300.00	59,600.00	45,073.77	398
2022-07-07	59,100.00	59,600.00	58,800.00	59,400.00	44,922.52	939
2022-07-06	59,100.00	61,700.00	58,000.00	58,800.00	44,468.76	1,531
2022-07-05	58,200.00	59,100.00	58,000.00	58,800.00	44,468.76	459
2022-07-04	58,900.00	58,900.00	57,000.00	58,500.00	44,241.88	1,368
2022-07-01	59,000.00	59,400.00	58,700.00	58,900.00	44,544.38	407
2022-06-30	59,300.00	59,800.00	59,000.00	59,300.00	44,846.89	454
2022-06-29	59,900.00	60,900.00	59,400.00	59,900.00	45,300.66	1,207
2022-06-28	59,900.00	60,100.00	59,700.00	60,000.00	44,922.52	481
2022-06-27	59,500.00	60,800.00	59,400.00	59,900.00	44,847.65	2,657
2022-06-24	58,800.00	60,900.00	58,600.00	59,400.00	44,473.30	1,884
2022-06-23	59,300.00	59,800.00	58,400.00	58,900.00	44,098.94	1,589
2022-06-22	60,800.00	60,800.00	58,600.00	59,400.00	44,473.30	1,444
2022-06-21	59,100.00	60,800.00	58,900.00	60,800.00	45,521.49	1,184
2022-06-20	59,600.00	60,000.00	58,300.00	59,000.00	44,173.81	1,347
2022-06-17	60,300.00	60,300.00	58,600.00	59,500.00	44,548.17	4,801
2022-06-16	60,900.00	61,000.00	60,400.00	60,400.00	45,222.00	1,248
2022-06-15	61,400.00	61,400.00	60,400.00	60,500.00	45,296.87	1,251
2022-06-14	61,900.00	61,900.00	60,000.00	61,400.00	45,970.71	1,561
2022-06-13	62,400.00	62,500.00	61,600.00	61,800.00	46,270.20	1,837
2022-06-10	63,300.00	63,300.00	62,600.00	62,600.00	46,869.16	684
2022-06-09	63,000.00	63,400.00	62,500.00	63,000.00	47,168.65	383
2022-06-08	63,500.00	64,000.00	62,900.00	62,900.00	47,093.78	1,040
2022-06-07	63,100.00	63,700.00	62,800.00	63,500.00	47,543.00	1,332
2022-06-03	63,300.00	63,700.00	63,000.00	63,500.00	47,543.00	1,588
2022-06-02	63,200.00	63,600.00	62,900.00	63,300.00	47,393.26	1,321
2022-05-31	62,400.00	63,200.00	62,400.00	63,000.00	47,168.65	885
2022-05-30	62,900.00	62,900.00	62,000.00	62,700.00	46,944.03	399
2022-05-27	62,200.00	62,900.00	61,800.00	62,400.00	46,719.42	910
2022-05-26	62,100.00	62,400.00	61,500.00	62,100.00	46,494.81	1,023
2022-05-25	61,800.00	62,100.00	61,500.00	62,000.00	46,419.94	509
2022-05-24	62,100.00	62,100.00	61,400.00	61,800.00	46,270.20	1,302
2022-05-23	61,700.00	62,200.00	61,100.00	62,100.00	46,494.81	1,796
2022-05-20	61,200.00	61,800.00	60,700.00	61,700.00	46,195.32	814

← NewerPage 18 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.