Kpx Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 71,200.00 | 72,400.00 | 70,800.00 | 71,700.00 | 66,591.27 | 5,527 |
| 2026-01-19 | 71,200.00 | 71,800.00 | 70,900.00 | 71,200.00 | 66,126.89 | 5,200 |
| 2026-01-16 | 72,000.00 | 72,700.00 | 70,700.00 | 71,500.00 | 66,405.52 | 4,830 |
| 2026-01-15 | 72,100.00 | 73,400.00 | 71,700.00 | 72,000.00 | 66,869.89 | 1,926 |
| 2026-01-14 | 71,400.00 | 72,300.00 | 70,700.00 | 72,100.00 | 66,962.77 | 2,712 |
| 2026-01-13 | 71,400.00 | 71,400.00 | 70,500.00 | 71,400.00 | 66,312.64 | 1,381 |
| 2026-01-12 | 71,600.00 | 71,800.00 | 70,200.00 | 70,500.00 | 65,476.77 | 2,090 |
| 2026-01-09 | 70,500.00 | 71,400.00 | 70,400.00 | 71,400.00 | 66,312.64 | 1,240 |
| 2026-01-08 | 72,300.00 | 72,500.00 | 70,500.00 | 70,500.00 | 65,476.77 | 1,641 |
| 2026-01-07 | 71,500.00 | 72,300.00 | 71,200.00 | 72,000.00 | 66,869.89 | 1,159 |
| 2026-01-06 | 70,900.00 | 72,000.00 | 70,600.00 | 71,500.00 | 66,405.52 | 1,666 |
| 2026-01-05 | 71,800.00 | 71,800.00 | 70,600.00 | 70,900.00 | 65,848.27 | 1,949 |
| 2026-01-02 | 73,700.00 | 73,700.00 | 71,000.00 | 71,800.00 | 66,684.14 | 2,336 |
| 2025-12-30 | 72,600.00 | 73,400.00 | 72,100.00 | 72,900.00 | 67,705.77 | 1,306 |
| 2025-12-29 | 74,300.00 | 74,300.00 | 72,000.00 | 72,500.00 | 67,334.27 | 3,318 |
| 2025-12-26 | 75,200.00 | 75,600.00 | 73,500.00 | 74,500.00 | 69,191.76 | 2,824 |
| 2025-12-24 | 75,000.00 | 75,900.00 | 74,000.00 | 75,500.00 | 70,120.51 | 978 |
| 2025-12-23 | 75,200.00 | 76,300.00 | 75,000.00 | 75,000.00 | 69,656.14 | 2,750 |
| 2025-12-22 | 76,300.00 | 76,800.00 | 75,400.00 | 75,700.00 | 70,306.26 | 2,037 |
| 2025-12-19 | 75,100.00 | 76,900.00 | 75,100.00 | 76,300.00 | 70,863.51 | 2,434 |
| 2025-12-18 | 76,100.00 | 76,100.00 | 74,500.00 | 75,100.00 | 69,749.01 | 1,917 |
| 2025-12-17 | 77,200.00 | 77,200.00 | 75,400.00 | 76,400.00 | 70,956.39 | 2,206 |
| 2025-12-16 | 77,100.00 | 77,400.00 | 76,200.00 | 76,900.00 | 71,420.76 | 1,114 |
| 2025-12-15 | 76,600.00 | 77,300.00 | 75,800.00 | 77,100.00 | 71,606.51 | 4,252 |
| 2025-12-12 | 75,800.00 | 77,400.00 | 75,800.00 | 76,600.00 | 71,142.14 | 6,177 |
| 2025-12-11 | 75,800.00 | 76,800.00 | 74,600.00 | 76,000.00 | 70,584.89 | 2,571 |
| 2025-12-10 | 75,000.00 | 76,800.00 | 74,300.00 | 76,100.00 | 70,677.76 | 4,000 |
| 2025-12-09 | 73,900.00 | 75,000.00 | 72,500.00 | 75,000.00 | 69,656.14 | 4,775 |
| 2025-12-08 | 76,900.00 | 76,900.00 | 73,500.00 | 74,300.00 | 69,006.01 | 6,179 |
| 2025-12-05 | 76,200.00 | 77,000.00 | 75,400.00 | 76,900.00 | 71,420.76 | 2,500 |
| 2025-12-04 | 76,400.00 | 76,700.00 | 75,200.00 | 76,100.00 | 70,677.76 | 3,725 |
| 2025-12-03 | 74,100.00 | 76,600.00 | 74,100.00 | 76,600.00 | 71,142.14 | 10,022 |
| 2025-12-02 | 72,800.00 | 74,500.00 | 72,700.00 | 74,100.00 | 68,820.26 | 3,354 |
| 2025-12-01 | 73,300.00 | 73,600.00 | 72,600.00 | 72,900.00 | 67,705.77 | 1,987 |
| 2025-11-28 | 73,200.00 | 73,300.00 | 72,300.00 | 73,200.00 | 67,984.39 | 2,491 |
| 2025-11-27 | 72,000.00 | 73,100.00 | 71,400.00 | 72,800.00 | 67,612.89 | 3,293 |
| 2025-11-26 | 71,200.00 | 72,000.00 | 70,500.00 | 71,900.00 | 66,777.02 | 2,119 |
| 2025-11-25 | 71,100.00 | 71,600.00 | 70,200.00 | 71,300.00 | 66,219.77 | 1,540 |
| 2025-11-24 | 71,000.00 | 72,200.00 | 70,800.00 | 71,500.00 | 66,405.52 | 1,717 |
| 2025-11-21 | 71,000.00 | 71,500.00 | 70,000.00 | 71,000.00 | 65,941.14 | 4,923 |
| 2025-11-20 | 70,700.00 | 72,900.00 | 70,000.00 | 71,700.00 | 66,591.27 | 10,335 |
| 2025-11-19 | 69,400.00 | 70,800.00 | 69,000.00 | 70,800.00 | 65,755.39 | 1,195 |
| 2025-11-18 | 70,200.00 | 71,200.00 | 69,400.00 | 69,400.00 | 64,455.15 | 1,600 |
| 2025-11-17 | 70,200.00 | 71,600.00 | 70,100.00 | 70,800.00 | 65,755.39 | 4,536 |
| 2025-11-14 | 69,000.00 | 70,600.00 | 68,900.00 | 70,000.00 | 65,012.40 | 4,493 |
| 2025-11-13 | 68,700.00 | 69,800.00 | 68,700.00 | 69,500.00 | 64,548.02 | 2,724 |
| 2025-11-12 | 68,000.00 | 69,300.00 | 68,000.00 | 69,200.00 | 64,269.40 | 3,265 |
| 2025-11-11 | 68,200.00 | 68,900.00 | 67,000.00 | 68,100.00 | 63,247.77 | 3,013 |
| 2025-11-10 | 67,000.00 | 68,600.00 | 67,000.00 | 68,100.00 | 63,247.77 | 3,151 |
| 2025-11-07 | 66,900.00 | 66,900.00 | 65,800.00 | 66,900.00 | 62,133.28 | 1,868 |
| 2025-11-06 | 66,000.00 | 66,900.00 | 65,200.00 | 66,900.00 | 62,133.28 | 2,540 |
| 2025-11-05 | 66,600.00 | 66,900.00 | 64,600.00 | 66,000.00 | 61,297.40 | 6,075 |
| 2025-11-04 | 66,900.00 | 66,900.00 | 66,000.00 | 66,400.00 | 61,668.90 | 1,695 |
| 2025-11-03 | 67,300.00 | 67,300.00 | 66,300.00 | 66,900.00 | 62,133.28 | 4,961 |
| 2025-10-31 | 67,200.00 | 67,500.00 | 67,100.00 | 67,300.00 | 62,504.77 | 600 |
| 2025-10-30 | 67,800.00 | 68,200.00 | 67,300.00 | 67,400.00 | 62,597.65 | 2,332 |
| 2025-10-29 | 68,400.00 | 68,500.00 | 67,500.00 | 68,200.00 | 63,340.65 | 2,451 |
| 2025-10-28 | 68,400.00 | 68,500.00 | 67,200.00 | 68,100.00 | 63,247.77 | 2,730 |
| 2025-10-27 | 67,600.00 | 68,600.00 | 67,300.00 | 68,600.00 | 63,712.15 | 6,096 |
| 2025-10-24 | 68,400.00 | 68,400.00 | 67,000.00 | 67,600.00 | 62,783.40 | 8,260 |
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.