Kpx Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	86,700.00	88,300.00	85,400.00	86,300.00	84,242.79	6,277
2026-07-15	86,300.00	87,700.00	85,700.00	86,300.00	84,242.79	2,332
2026-07-14	86,000.00	87,200.00	85,000.00	86,300.00	84,242.79	2,264
2026-07-13	86,700.00	87,600.00	85,000.00	86,000.00	83,949.94	2,699
2026-07-10	86,200.00	88,700.00	85,200.00	86,000.00	83,949.94	4,727
2026-07-09	85,100.00	86,800.00	84,000.00	86,500.00	84,438.02	5,146
2026-07-08	86,800.00	88,500.00	84,800.00	86,800.00	84,730.87	7,620
2026-07-07	86,600.00	89,400.00	86,200.00	87,500.00	85,414.18	9,392
2026-07-06	84,700.00	87,600.00	84,600.00	86,600.00	84,535.64	4,398
2026-07-03	80,500.00	83,800.00	80,500.00	82,900.00	80,923.84	3,174
2026-07-02	80,200.00	82,700.00	80,100.00	80,800.00	78,873.90	1,624
2026-07-01	79,100.00	82,000.00	79,100.00	80,200.00	78,288.20	2,625
2026-06-30	79,000.00	80,800.00	79,000.00	79,000.00	77,116.81	1,505
2026-06-29	77,200.00	80,500.00	77,200.00	79,800.00	77,897.74	2,336
2026-06-26	78,800.00	78,800.00	75,900.00	78,500.00	76,628.72	3,594
2026-06-25	79,800.00	81,000.00	78,000.00	78,800.00	76,921.57	3,950
2026-06-24	79,200.00	79,700.00	76,800.00	79,200.00	77,312.04	3,639
2026-06-23	80,800.00	80,800.00	79,400.00	79,500.00	77,604.89	2,404
2026-06-22	81,800.00	82,300.00	80,500.00	80,700.00	78,776.28	1,414
2026-06-19	82,800.00	82,900.00	81,000.00	81,800.00	79,850.06	1,292
2026-06-18	82,300.00	83,600.00	82,300.00	82,800.00	80,826.22	1,084
2026-06-17	83,000.00	84,500.00	82,800.00	82,900.00	80,923.84	748
2026-06-16	83,600.00	84,400.00	83,100.00	83,100.00	81,119.07	934
2026-06-15	83,900.00	85,100.00	83,100.00	83,100.00	81,119.07	1,292
2026-06-12	83,100.00	84,300.00	82,800.00	82,800.00	80,826.22	1,480
2026-06-11	80,100.00	84,000.00	80,000.00	83,000.00	81,021.45	2,400
2026-06-10	82,200.00	82,400.00	80,200.00	81,700.00	79,752.44	1,179
2026-06-09	81,000.00	82,000.00	79,000.00	81,100.00	79,166.75	1,613
2026-06-08	79,700.00	80,100.00	77,800.00	78,900.00	77,019.19	3,138
2026-06-05	80,400.00	81,700.00	80,000.00	80,200.00	78,288.20	3,555
2026-06-04	81,100.00	86,700.00	80,400.00	80,400.00	78,483.43	3,906
2026-06-02	82,700.00	83,500.00	81,700.00	81,700.00	79,752.44	6,454
2026-06-01	84,400.00	84,700.00	82,500.00	82,900.00	80,923.84	2,647
2026-05-29	84,200.00	85,900.00	82,700.00	84,300.00	82,290.46	2,673
2026-05-28	84,400.00	86,000.00	83,000.00	84,700.00	82,680.93	1,813
2026-05-27	86,200.00	87,400.00	83,900.00	85,000.00	82,973.78	1,438
2026-05-26	86,800.00	90,700.00	85,200.00	86,100.00	84,047.56	4,773
2026-05-22	84,200.00	88,100.00	84,200.00	86,100.00	84,047.56	1,393
2026-05-21	83,500.00	85,700.00	83,500.00	84,100.00	82,095.23	1,588
2026-05-20	84,500.00	85,300.00	82,200.00	84,100.00	82,095.23	2,439
2026-05-19	85,200.00	86,200.00	83,600.00	84,500.00	82,485.70	2,287
2026-05-18	85,200.00	87,000.00	80,100.00	85,200.00	83,169.01	3,973
2026-05-15	84,500.00	85,200.00	82,600.00	85,200.00	83,169.01	3,089
2026-05-14	85,000.00	85,000.00	83,300.00	84,600.00	82,583.31	2,525
2026-05-13	87,000.00	87,100.00	85,600.00	86,300.00	84,242.79	2,245
2026-05-12	88,300.00	89,700.00	86,800.00	86,900.00	84,828.49	2,099
2026-05-11	88,600.00	89,500.00	87,600.00	88,600.00	86,487.96	1,731
2026-05-08	89,900.00	90,400.00	87,900.00	88,600.00	86,487.96	2,127
2026-05-07	90,500.00	90,500.00	88,500.00	90,500.00	88,342.67	3,141
2026-05-06	92,000.00	92,000.00	89,500.00	90,100.00	87,952.21	2,841
2026-05-04	91,000.00	92,200.00	90,100.00	91,300.00	89,123.60	1,569
2026-04-30	92,000.00	92,000.00	89,500.00	91,000.00	88,830.75	1,448
2026-04-29	89,300.00	90,500.00	88,500.00	90,500.00	88,342.67	961
2026-04-28	89,900.00	90,000.00	88,800.00	89,300.00	87,171.28	1,003
2026-04-27	88,800.00	89,900.00	88,500.00	89,200.00	87,073.66	3,495
2026-04-24	87,000.00	88,500.00	86,900.00	87,900.00	85,804.65	2,458
2026-04-23	86,400.00	87,500.00	86,200.00	86,600.00	84,535.64	1,529
2026-04-22	86,800.00	87,000.00	85,600.00	86,400.00	84,340.41	825
2026-04-21	87,400.00	87,500.00	85,800.00	86,000.00	83,949.94	1,990
2026-04-20	86,600.00	89,200.00	86,200.00	86,200.00	84,145.17	3,791

← NewerPage 2 of 5 · 243 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.