Kpx Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	60,800.00	60,800.00	60,800.00	60,800.00	45,521.49	0
2022-02-18	60,500.00	61,400.00	60,000.00	60,800.00	45,521.49	1,271
2022-02-17	60,500.00	60,700.00	60,000.00	60,700.00	45,446.62	1,299
2022-02-16	60,500.00	61,100.00	59,900.00	60,300.00	45,147.13	744
2022-02-15	60,300.00	60,600.00	59,400.00	60,500.00	45,296.87	3,023
2022-02-14	60,800.00	61,000.00	59,600.00	60,900.00	45,596.36	2,310
2022-02-11	61,200.00	61,600.00	61,000.00	61,000.00	45,671.23	1,170
2022-02-10	61,200.00	61,800.00	61,200.00	61,700.00	46,195.32	1,260
2022-02-09	61,000.00	61,000.00	61,000.00	61,000.00	45,671.23	0
2022-02-08	61,000.00	61,000.00	61,000.00	61,000.00	45,671.23	0
2022-02-07	61,000.00	61,100.00	60,600.00	61,000.00	45,671.23	544
2022-02-04	60,800.00	60,900.00	60,200.00	60,600.00	45,371.75	754
2022-02-03	60,500.00	61,300.00	60,400.00	60,800.00	45,521.49	1,650
2022-01-28	59,700.00	60,400.00	59,000.00	60,400.00	45,222.00	1,514
2022-01-27	61,500.00	61,500.00	59,500.00	59,600.00	44,623.04	4,302
2022-01-26	60,700.00	60,700.00	60,700.00	60,700.00	45,446.62	0
2022-01-25	61,800.00	62,500.00	59,900.00	60,700.00	45,446.62	3,220
2022-01-24	62,200.00	62,200.00	60,800.00	61,700.00	46,195.32	2,326
2022-01-21	62,200.00	62,400.00	61,500.00	62,200.00	46,569.68	927
2022-01-20	62,000.00	62,300.00	61,300.00	62,200.00	46,569.68	809
2022-01-19	60,500.00	62,700.00	60,500.00	62,500.00	46,794.29	2,379
2022-01-18	62,200.00	62,600.00	61,300.00	61,400.00	45,970.71	2,194
2022-01-17	62,900.00	63,000.00	62,000.00	62,400.00	46,719.42	2,606
2022-01-14	63,200.00	63,200.00	62,600.00	63,200.00	47,318.39	1,054
2022-01-13	63,000.00	63,400.00	62,500.00	63,100.00	47,243.52	981
2022-01-12	63,400.00	63,800.00	62,900.00	63,000.00	47,168.65	1,432
2022-01-11	63,600.00	64,000.00	62,900.00	63,400.00	47,468.13	1,325
2022-01-10	63,400.00	64,100.00	62,300.00	63,600.00	47,617.87	3,642
2022-01-07	63,200.00	63,800.00	63,000.00	63,200.00	47,318.39	1,541
2022-01-06	63,000.00	63,500.00	62,900.00	63,200.00	47,318.39	1,833
2022-01-05	63,800.00	64,000.00	63,300.00	63,300.00	47,393.26	2,139
2022-01-04	63,500.00	63,800.00	62,900.00	63,800.00	47,767.61	1,635
2022-01-03	63,400.00	63,900.00	63,200.00	63,400.00	47,468.13	2,287
2021-12-30	64,100.00	64,100.00	63,100.00	63,500.00	47,543.00	2,758
2021-12-29	64,900.00	64,900.00	63,700.00	64,100.00	47,992.23	3,688
2021-12-28	66,000.00	66,300.00	65,400.00	65,700.00	47,505.57	4,199
2021-12-27	65,800.00	68,000.00	65,100.00	66,100.00	47,794.79	19,969
2021-12-24	65,700.00	66,400.00	65,300.00	65,700.00	47,505.57	2,130
2021-12-23	65,800.00	66,900.00	65,300.00	65,400.00	47,288.64	13,367
2021-12-22	64,400.00	68,800.00	64,000.00	65,300.00	47,216.34	44,024
2021-12-21	64,300.00	64,400.00	64,000.00	64,400.00	46,565.58	820
2021-12-20	64,300.00	64,600.00	64,100.00	64,300.00	46,493.27	1,761
2021-12-17	64,600.00	64,800.00	64,100.00	64,700.00	46,782.50	1,922
2021-12-16	64,500.00	64,600.00	64,100.00	64,600.00	46,710.19	1,297
2021-12-15	64,400.00	64,600.00	64,000.00	64,000.00	46,276.35	1,687
2021-12-14	64,500.00	64,800.00	63,900.00	63,900.00	46,204.04	3,024
2021-12-13	64,400.00	64,900.00	64,200.00	64,400.00	46,565.58	1,961
2021-12-10	64,700.00	64,800.00	63,500.00	64,600.00	46,710.19	6,228
2021-12-09	63,900.00	64,700.00	63,800.00	64,600.00	46,710.19	3,799
2021-12-08	64,200.00	64,400.00	63,200.00	63,800.00	46,131.74	5,442
2021-12-07	65,100.00	65,100.00	63,500.00	64,100.00	46,348.66	4,668
2021-12-06	65,000.00	65,700.00	63,500.00	64,900.00	46,927.11	2,636
2021-12-03	63,200.00	66,000.00	62,500.00	65,300.00	47,216.34	2,030
2021-12-02	63,500.00	63,500.00	62,300.00	62,900.00	45,480.97	5,319
2021-12-01	62,200.00	63,800.00	61,600.00	63,500.00	45,914.82	6,558
2021-11-30	63,800.00	65,700.00	62,000.00	62,500.00	45,191.75	2,316
2021-11-29	64,200.00	64,600.00	63,200.00	63,800.00	46,131.74	1,963
2021-11-28	64,900.00	64,900.00	64,900.00	64,900.00	46,927.11	0
2021-11-26	65,700.00	66,200.00	64,300.00	64,900.00	46,927.11	1,917
2021-11-25	66,700.00	66,700.00	65,600.00	65,700.00	47,505.57	1,055

← NewerPage 20 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.