Kpx Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	88,800.00	89,000.00	85,700.00	86,800.00	84,730.87	2,987
2026-04-16	88,600.00	89,800.00	87,700.00	87,700.00	85,609.42	1,294
2026-04-15	87,000.00	90,000.00	87,000.00	88,400.00	86,292.73	2,134
2026-04-14	87,300.00	90,000.00	86,500.00	87,000.00	84,926.10	4,801
2026-04-13	84,700.00	87,300.00	83,800.00	86,000.00	83,949.94	5,210
2026-04-10	84,500.00	84,500.00	83,300.00	84,100.00	82,095.23	1,023
2026-04-09	82,900.00	84,300.00	81,600.00	84,100.00	82,095.23	1,349
2026-04-08	81,900.00	83,000.00	81,600.00	82,200.00	80,240.52	1,244
2026-04-07	82,200.00	82,900.00	81,500.00	81,600.00	79,654.83	1,287
2026-04-06	82,000.00	82,500.00	81,700.00	81,700.00	79,752.44	676
2026-04-03	80,700.00	82,700.00	80,600.00	81,600.00	79,654.83	1,277
2026-04-02	79,800.00	81,800.00	79,800.00	80,000.00	78,092.97	2,641
2026-04-01	79,200.00	81,500.00	79,200.00	80,900.00	78,971.51	1,691
2026-03-31	80,500.00	81,500.00	78,100.00	78,300.00	76,433.49	2,450
2026-03-30	81,700.00	81,700.00	79,500.00	80,400.00	78,483.43	849
2026-03-27	80,800.00	82,100.00	80,600.00	81,900.00	79,947.68	1,057
2026-03-26	81,900.00	82,400.00	81,600.00	81,600.00	79,654.83	2,110
2026-03-25	82,100.00	83,200.00	81,600.00	81,700.00	79,752.44	5,846
2026-03-24	83,000.00	83,200.00	81,500.00	81,700.00	79,752.44	943
2026-03-23	83,400.00	83,400.00	81,000.00	82,400.00	80,435.76	3,066
2026-03-20	80,400.00	83,500.00	80,300.00	83,400.00	81,411.92	9,436
2026-03-19	80,300.00	80,600.00	79,100.00	80,300.00	78,385.82	2,002
2026-03-18	78,600.00	80,800.00	78,600.00	80,500.00	78,581.05	1,350
2026-03-17	79,400.00	79,800.00	77,900.00	79,000.00	77,116.81	1,877
2026-03-16	78,400.00	79,000.00	77,700.00	78,000.00	76,140.64	2,053
2026-03-13	79,400.00	79,400.00	78,200.00	79,000.00	77,116.81	914
2026-03-12	78,800.00	80,200.00	77,500.00	78,500.00	76,628.72	3,781
2026-03-11	78,700.00	80,700.00	78,700.00	78,800.00	76,921.57	1,362
2026-03-10	76,800.00	79,800.00	76,800.00	78,100.00	76,238.26	1,486
2026-03-09	76,000.00	77,700.00	74,500.00	75,500.00	73,700.24	5,042
2026-03-06	79,500.00	80,000.00	77,300.00	79,200.00	77,312.04	1,758
2026-03-05	80,100.00	80,600.00	78,400.00	80,000.00	78,092.97	5,062
2026-03-04	80,000.00	82,500.00	74,100.00	76,100.00	74,285.94	3,749
2026-03-03	82,000.00	83,000.00	81,000.00	82,100.00	80,142.91	4,461
2026-02-27	82,400.00	82,900.00	80,900.00	82,800.00	80,826.22	3,240
2026-02-26	84,400.00	85,000.00	81,400.00	82,400.00	80,435.76	6,757
2026-02-25	87,600.00	88,400.00	86,900.00	87,500.00	81,265.49	3,374
2026-02-24	86,800.00	87,500.00	85,600.00	87,400.00	81,172.62	2,970
2026-02-23	87,800.00	88,300.00	86,100.00	87,200.00	80,986.87	3,795
2026-02-20	84,200.00	91,900.00	82,600.00	87,400.00	81,172.62	8,998
2026-02-19	82,900.00	84,400.00	81,200.00	84,200.00	78,200.62	13,165
2026-02-13	79,000.00	81,200.00	78,000.00	80,900.00	75,135.75	13,096
2026-02-12	77,500.00	77,800.00	77,000.00	77,700.00	72,163.76	1,271
2026-02-11	77,200.00	77,300.00	76,500.00	77,000.00	71,513.64	843
2026-02-10	77,400.00	77,500.00	76,200.00	76,700.00	71,235.01	1,043
2026-02-09	75,600.00	77,500.00	75,600.00	76,700.00	71,235.01	898
2026-02-06	76,600.00	76,600.00	73,200.00	75,600.00	70,213.39	2,043
2026-02-05	78,400.00	78,800.00	76,100.00	76,100.00	70,677.76	2,363
2026-02-04	76,700.00	78,500.00	76,100.00	78,100.00	72,535.26	2,369
2026-02-03	75,200.00	76,900.00	75,100.00	76,000.00	70,584.89	2,187
2026-02-02	75,700.00	76,900.00	74,200.00	74,500.00	69,191.76	4,051
2026-01-30	74,900.00	77,600.00	74,700.00	76,300.00	70,863.51	3,729
2026-01-29	74,600.00	75,600.00	73,600.00	75,500.00	70,120.51	2,161
2026-01-28	74,200.00	76,300.00	74,200.00	75,200.00	69,841.89	2,680
2026-01-27	73,300.00	74,900.00	72,900.00	74,700.00	69,377.51	3,491
2026-01-26	72,600.00	73,800.00	72,600.00	73,800.00	68,541.64	3,673
2026-01-23	72,000.00	73,400.00	71,900.00	72,700.00	67,520.02	3,092
2026-01-22	71,500.00	72,200.00	70,800.00	72,000.00	66,869.89	4,286
2026-01-21	71,700.00	71,700.00	70,600.00	71,500.00	66,405.52	2,284
2026-01-20	71,200.00	72,400.00	70,800.00	71,700.00	66,591.27	5,527

← NewerPage 3 of 21 · 1,226 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.