Kpx Holdings historical data
| 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 2 · 120 trading days
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.