Kpx Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	61,600.00	62,000.00	60,800.00	61,100.00	45,746.10	1,215
2022-05-18	62,100.00	62,100.00	61,400.00	61,700.00	46,195.32	513
2022-05-17	61,200.00	62,800.00	61,200.00	62,100.00	46,494.81	737
2022-05-16	61,600.00	61,800.00	61,000.00	61,200.00	45,820.97	2,504
2022-05-13	60,900.00	63,000.00	60,700.00	61,300.00	45,895.84	3,991
2022-05-12	61,500.00	61,800.00	61,000.00	61,000.00	45,671.23	1,058
2022-05-11	61,700.00	62,000.00	61,500.00	61,500.00	46,045.58	1,320
2022-05-10	61,900.00	62,000.00	60,700.00	61,700.00	46,195.32	2,133
2022-05-09	63,400.00	63,400.00	62,000.00	62,000.00	46,419.94	2,406
2022-05-06	63,600.00	63,800.00	62,700.00	63,500.00	47,543.00	1,667
2022-05-04	64,200.00	64,200.00	63,400.00	64,200.00	48,067.10	2,806
2022-05-03	64,000.00	64,400.00	63,300.00	64,200.00	48,067.10	2,181
2022-05-02	63,900.00	64,300.00	63,500.00	64,000.00	47,917.35	758
2022-04-29	64,200.00	64,400.00	63,200.00	64,000.00	47,917.35	1,430
2022-04-28	64,100.00	64,400.00	63,700.00	64,200.00	48,067.10	1,393
2022-04-27	64,200.00	64,500.00	63,200.00	64,200.00	48,067.10	2,845
2022-04-26	63,600.00	64,700.00	63,300.00	64,400.00	48,216.84	3,508
2022-04-25	63,600.00	63,900.00	63,000.00	63,700.00	47,692.74	2,680
2022-04-22	63,300.00	64,900.00	62,700.00	63,700.00	47,692.74	2,850
2022-04-21	62,700.00	63,500.00	62,400.00	63,300.00	47,393.26	1,844
2022-04-20	61,700.00	62,500.00	61,500.00	62,400.00	46,719.42	2,758
2022-04-19	61,100.00	61,800.00	61,100.00	61,400.00	45,970.71	1,470
2022-04-18	60,800.00	61,500.00	60,800.00	61,300.00	45,895.84	1,244
2022-04-15	61,600.00	61,600.00	60,400.00	60,900.00	45,596.36	5,320
2022-04-14	61,300.00	61,600.00	61,200.00	61,400.00	45,970.71	3,655
2022-04-13	61,400.00	61,400.00	60,800.00	61,300.00	45,895.84	1,715
2022-04-12	61,300.00	61,300.00	60,900.00	60,900.00	45,596.36	757
2022-04-11	61,400.00	61,700.00	61,000.00	61,000.00	45,671.23	1,709
2022-04-08	61,500.00	61,800.00	61,000.00	61,300.00	45,895.84	742
2022-04-07	61,600.00	61,700.00	60,800.00	61,500.00	46,045.58	1,094
2022-04-06	61,800.00	61,800.00	61,400.00	61,600.00	46,120.45	629
2022-04-05	61,800.00	61,800.00	61,500.00	61,600.00	46,120.45	755
2022-04-04	61,400.00	62,400.00	61,300.00	61,700.00	46,195.32	2,523
2022-04-01	61,300.00	62,200.00	61,200.00	61,400.00	45,970.71	1,658
2022-03-31	61,800.00	61,800.00	61,200.00	61,300.00	45,895.84	1,486
2022-03-30	61,800.00	61,800.00	60,800.00	61,100.00	45,746.10	1,389
2022-03-29	61,700.00	61,800.00	61,300.00	61,400.00	45,970.71	1,216
2022-03-28	61,700.00	62,000.00	61,000.00	61,700.00	46,195.32	1,540
2022-03-25	61,300.00	62,200.00	60,800.00	61,700.00	46,195.32	1,109
2022-03-24	61,100.00	61,400.00	60,500.00	61,200.00	45,820.97	1,125
2022-03-23	61,000.00	61,700.00	60,300.00	61,000.00	45,671.23	3,219
2022-03-22	60,700.00	61,000.00	60,400.00	60,700.00	45,446.62	855
2022-03-21	60,600.00	60,600.00	60,600.00	60,600.00	45,371.75	0
2022-03-18	60,500.00	60,600.00	60,300.00	60,600.00	45,371.75	871
2022-03-17	60,000.00	60,000.00	60,000.00	60,000.00	44,922.52	0
2022-03-16	60,000.00	60,000.00	60,000.00	60,000.00	44,922.52	0
2022-03-15	60,000.00	60,000.00	60,000.00	60,000.00	44,922.52	0
2022-03-14	60,400.00	60,400.00	59,800.00	60,000.00	44,922.52	916
2022-03-11	59,900.00	59,900.00	59,900.00	59,900.00	44,847.65	0
2022-03-10	59,900.00	59,900.00	59,900.00	59,900.00	44,847.65	0
2022-03-08	60,200.00	60,200.00	59,400.00	59,900.00	44,847.65	843
2022-03-07	60,700.00	60,900.00	59,900.00	60,200.00	45,072.26	556
2022-03-04	61,100.00	61,100.00	61,100.00	61,100.00	45,746.10	0
2022-03-03	60,900.00	61,100.00	60,600.00	61,100.00	45,746.10	1,253
2022-03-02	60,700.00	60,800.00	60,200.00	60,700.00	45,446.62	1,212
2022-02-28	60,400.00	60,400.00	60,400.00	60,400.00	45,222.00	0
2022-02-25	59,800.00	60,800.00	59,500.00	60,400.00	45,222.00	3,059
2022-02-24	60,000.00	60,000.00	59,300.00	60,000.00	44,922.52	1,550
2022-02-23	60,800.00	60,800.00	60,800.00	60,800.00	45,521.49	0
2022-02-22	60,800.00	60,800.00	60,800.00	60,800.00	45,521.49	0

← NewerPage 19 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.