Kpx Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 69,800.00 | 69,800.00 | 68,100.00 | 69,200.00 | 64,269.40 | 932 |
| 2025-10-21 | 69,500.00 | 69,800.00 | 68,800.00 | 69,100.00 | 64,176.52 | 1,956 |
| 2025-10-20 | 69,800.00 | 69,800.00 | 68,000.00 | 69,500.00 | 64,548.02 | 2,381 |
| 2025-10-17 | 68,900.00 | 69,800.00 | 68,100.00 | 69,800.00 | 64,826.65 | 1,816 |
| 2025-10-16 | 68,700.00 | 69,600.00 | 68,500.00 | 69,100.00 | 64,176.52 | 2,175 |
| 2025-10-15 | 67,800.00 | 68,600.00 | 66,300.00 | 68,600.00 | 63,712.15 | 6,103 |
| 2025-10-14 | 67,100.00 | 67,500.00 | 66,700.00 | 67,300.00 | 62,504.77 | 840 |
| 2025-10-13 | 67,200.00 | 67,800.00 | 66,100.00 | 67,000.00 | 62,226.15 | 1,603 |
| 2025-10-10 | 67,000.00 | 67,700.00 | 66,800.00 | 67,200.00 | 62,411.90 | 1,341 |
| 2025-10-06 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 62,319.03 | 703 |
| 2025-10-02 | 66,600.00 | 67,800.00 | 66,500.00 | 67,500.00 | 62,690.52 | 703 |
| 2025-10-01 | 66,500.00 | 67,000.00 | 66,400.00 | 66,600.00 | 61,854.65 | 849 |
| 2025-09-30 | 67,100.00 | 67,900.00 | 66,700.00 | 66,900.00 | 62,133.28 | 1,386 |
| 2025-09-29 | 66,700.00 | 68,000.00 | 66,700.00 | 67,100.00 | 62,319.03 | 1,931 |
| 2025-09-26 | 67,800.00 | 67,800.00 | 66,700.00 | 67,100.00 | 62,319.03 | 942 |
| 2025-09-25 | 67,600.00 | 67,800.00 | 67,300.00 | 67,800.00 | 62,969.15 | 348 |
| 2025-09-24 | 68,700.00 | 68,700.00 | 67,300.00 | 67,700.00 | 62,876.27 | 1,531 |
| 2025-09-23 | 68,900.00 | 69,000.00 | 68,400.00 | 68,700.00 | 63,805.02 | 1,419 |
| 2025-09-22 | 69,000.00 | 69,500.00 | 68,500.00 | 68,900.00 | 63,990.77 | 1,330 |
| 2025-09-19 | 69,900.00 | 69,900.00 | 69,900.00 | 69,900.00 | 64,919.52 | 0 |
| 2025-09-18 | 69,500.00 | 71,900.00 | 68,900.00 | 69,900.00 | 64,919.52 | 1,828 |
| 2025-09-17 | 70,300.00 | 70,300.00 | 68,900.00 | 69,100.00 | 64,176.52 | 1,469 |
| 2025-09-16 | 69,800.00 | 70,200.00 | 69,700.00 | 69,700.00 | 64,733.77 | 1,534 |
| 2025-09-15 | 69,300.00 | 70,800.00 | 69,300.00 | 70,100.00 | 65,105.27 | 2,849 |
| 2025-09-12 | 69,000.00 | 69,600.00 | 68,900.00 | 69,300.00 | 64,362.27 | 2,124 |
| 2025-09-11 | 69,000.00 | 69,700.00 | 68,800.00 | 69,000.00 | 64,083.65 | 1,244 |
| 2025-09-10 | 68,500.00 | 69,800.00 | 68,500.00 | 69,400.00 | 64,455.15 | 1,614 |
| 2025-09-09 | 67,700.00 | 68,600.00 | 67,400.00 | 68,500.00 | 63,619.27 | 2,413 |
| 2025-09-08 | 66,700.00 | 67,600.00 | 66,700.00 | 67,600.00 | 62,783.40 | 527 |
| 2025-09-05 | 66,900.00 | 67,600.00 | 66,900.00 | 67,000.00 | 62,226.15 | 324 |
| 2025-09-04 | 66,800.00 | 67,500.00 | 66,800.00 | 67,000.00 | 62,226.15 | 579 |
| 2025-09-03 | 67,300.00 | 67,300.00 | 66,700.00 | 66,900.00 | 62,133.28 | 823 |
| 2025-09-02 | 67,200.00 | 67,600.00 | 67,000.00 | 67,300.00 | 62,504.77 | 526 |
| 2025-09-01 | 66,600.00 | 67,400.00 | 66,400.00 | 67,200.00 | 62,411.90 | 954 |
| 2025-08-29 | 66,900.00 | 67,300.00 | 66,700.00 | 66,800.00 | 62,040.40 | 1,235 |
| 2025-08-28 | 66,000.00 | 66,900.00 | 65,500.00 | 66,700.00 | 61,947.53 | 893 |
| 2025-08-27 | 65,900.00 | 66,400.00 | 65,700.00 | 66,300.00 | 61,576.03 | 977 |
| 2025-08-26 | 66,600.00 | 66,600.00 | 65,100.00 | 65,800.00 | 61,111.65 | 673 |
| 2025-08-25 | 66,400.00 | 66,700.00 | 66,000.00 | 66,200.00 | 61,483.15 | 2,094 |
| 2025-08-22 | 66,000.00 | 66,700.00 | 65,800.00 | 66,000.00 | 61,297.40 | 797 |
| 2025-08-21 | 65,600.00 | 67,800.00 | 65,600.00 | 66,100.00 | 61,390.28 | 1,094 |
| 2025-08-20 | 64,500.00 | 65,900.00 | 63,500.00 | 65,900.00 | 61,204.53 | 3,007 |
| 2025-08-19 | 66,800.00 | 66,900.00 | 65,000.00 | 65,400.00 | 60,740.15 | 4,825 |
| 2025-08-18 | 66,600.00 | 67,400.00 | 66,100.00 | 66,400.00 | 61,668.90 | 4,202 |
| 2025-08-14 | 67,800.00 | 68,000.00 | 66,900.00 | 67,000.00 | 62,226.15 | 2,904 |
| 2025-08-13 | 68,300.00 | 68,600.00 | 66,700.00 | 67,800.00 | 62,969.15 | 2,839 |
| 2025-08-12 | 68,500.00 | 68,900.00 | 67,600.00 | 68,300.00 | 63,433.52 | 1,071 |
| 2025-08-11 | 68,900.00 | 69,400.00 | 68,100.00 | 68,100.00 | 63,247.77 | 1,397 |
| 2025-08-08 | 68,800.00 | 69,400.00 | 68,200.00 | 68,900.00 | 63,990.77 | 1,980 |
| 2025-08-07 | 69,000.00 | 69,200.00 | 67,800.00 | 68,800.00 | 63,897.90 | 1,720 |
| 2025-08-06 | 69,900.00 | 69,900.00 | 67,000.00 | 68,600.00 | 63,712.15 | 4,438 |
| 2025-08-05 | 68,700.00 | 70,500.00 | 68,200.00 | 69,500.00 | 64,548.02 | 2,516 |
| 2025-08-04 | 66,000.00 | 69,600.00 | 66,000.00 | 68,800.00 | 63,897.90 | 13,000 |
| 2025-08-01 | 68,500.00 | 68,600.00 | 65,900.00 | 66,000.00 | 61,297.40 | 6,968 |
| 2025-07-31 | 69,400.00 | 69,400.00 | 67,500.00 | 68,500.00 | 63,619.27 | 11,296 |
| 2025-07-30 | 68,100.00 | 69,500.00 | 67,600.00 | 69,200.00 | 64,269.40 | 4,724 |
| 2025-07-29 | 66,800.00 | 68,100.00 | 66,000.00 | 68,100.00 | 63,247.77 | 3,761 |
| 2025-07-28 | 70,400.00 | 70,600.00 | 66,000.00 | 66,900.00 | 62,133.28 | 31,970 |
| 2025-07-25 | 70,300.00 | 70,400.00 | 69,900.00 | 70,000.00 | 65,012.40 | 831 |
| 2025-07-24 | 70,400.00 | 71,100.00 | 69,800.00 | 70,000.00 | 65,012.40 | 1,847 |
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.