Kpx Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 52,400.00 | 52,900.00 | 52,400.00 | 52,500.00 | 48,089.53 | 729 |
| 2025-01-22 | 52,800.00 | 53,200.00 | 52,400.00 | 52,400.00 | 47,997.93 | 2,103 |
| 2025-01-21 | 52,500.00 | 53,000.00 | 52,500.00 | 52,800.00 | 48,364.32 | 428 |
| 2025-01-20 | 52,600.00 | 52,700.00 | 52,300.00 | 52,500.00 | 48,089.53 | 342 |
| 2025-01-17 | 52,400.00 | 52,700.00 | 52,300.00 | 52,600.00 | 48,181.13 | 187 |
| 2025-01-16 | 52,100.00 | 52,600.00 | 52,100.00 | 52,300.00 | 47,906.33 | 250 |
| 2025-01-15 | 52,200.00 | 52,200.00 | 51,800.00 | 51,900.00 | 47,539.93 | 284 |
| 2025-01-14 | 52,100.00 | 52,100.00 | 51,800.00 | 51,900.00 | 47,539.93 | 205 |
| 2025-01-13 | 51,900.00 | 52,200.00 | 51,700.00 | 51,900.00 | 47,539.93 | 256 |
| 2025-01-10 | 51,900.00 | 52,200.00 | 51,700.00 | 51,800.00 | 47,448.33 | 355 |
| 2025-01-09 | 52,000.00 | 52,100.00 | 51,500.00 | 51,800.00 | 47,448.33 | 4,380 |
| 2025-01-08 | 52,500.00 | 52,500.00 | 51,800.00 | 51,900.00 | 47,539.93 | 1,224 |
| 2025-01-07 | 52,200.00 | 52,800.00 | 52,000.00 | 52,200.00 | 47,814.73 | 569 |
| 2025-01-06 | 52,800.00 | 52,900.00 | 52,000.00 | 52,200.00 | 47,814.73 | 817 |
| 2025-01-03 | 52,800.00 | 52,800.00 | 52,300.00 | 52,400.00 | 47,997.93 | 616 |
| 2025-01-02 | 52,700.00 | 53,000.00 | 52,500.00 | 52,500.00 | 48,089.53 | 1,576 |
| 2024-12-30 | 51,800.00 | 53,500.00 | 51,800.00 | 52,700.00 | 48,272.72 | 2,593 |
| 2024-12-27 | 52,600.00 | 53,000.00 | 51,800.00 | 52,400.00 | 47,997.93 | 4,176 |
| 2024-12-26 | 54,500.00 | 54,500.00 | 53,800.00 | 54,200.00 | 46,669.74 | 2,911 |
| 2024-12-24 | 54,100.00 | 54,300.00 | 54,000.00 | 54,200.00 | 46,669.74 | 814 |
| 2024-12-23 | 54,100.00 | 54,500.00 | 53,800.00 | 54,000.00 | 46,497.53 | 2,862 |
| 2024-12-20 | 53,800.00 | 55,000.00 | 53,500.00 | 54,100.00 | 46,583.63 | 1,611 |
| 2024-12-19 | 54,300.00 | 54,400.00 | 53,700.00 | 53,700.00 | 46,239.21 | 901 |
| 2024-12-18 | 54,100.00 | 54,800.00 | 54,100.00 | 54,500.00 | 46,928.06 | 393 |
| 2024-12-17 | 54,100.00 | 54,400.00 | 53,800.00 | 54,400.00 | 46,841.95 | 924 |
| 2024-12-16 | 53,900.00 | 55,000.00 | 53,800.00 | 54,000.00 | 46,497.53 | 2,817 |
| 2024-12-13 | 54,900.00 | 54,900.00 | 53,700.00 | 53,900.00 | 46,411.42 | 4,710 |
| 2024-12-12 | 54,300.00 | 55,300.00 | 53,800.00 | 55,300.00 | 47,616.91 | 1,759 |
| 2024-12-11 | 53,900.00 | 54,500.00 | 53,300.00 | 54,000.00 | 46,497.53 | 2,272 |
| 2024-12-10 | 52,400.00 | 53,800.00 | 52,400.00 | 53,100.00 | 45,722.57 | 1,718 |
| 2024-12-09 | 52,800.00 | 56,100.00 | 52,500.00 | 52,800.00 | 45,464.25 | 4,882 |
| 2024-12-06 | 53,100.00 | 53,200.00 | 52,300.00 | 52,800.00 | 45,464.25 | 1,708 |
| 2024-12-05 | 54,100.00 | 54,100.00 | 52,900.00 | 53,000.00 | 45,636.46 | 2,804 |
| 2024-12-04 | 54,000.00 | 54,600.00 | 53,700.00 | 53,800.00 | 46,325.31 | 3,127 |
| 2024-12-03 | 55,200.00 | 55,200.00 | 54,400.00 | 54,500.00 | 46,928.06 | 1,678 |
| 2024-12-02 | 55,600.00 | 55,600.00 | 54,600.00 | 54,600.00 | 47,014.17 | 1,286 |
| 2024-11-29 | 55,800.00 | 55,800.00 | 54,700.00 | 55,600.00 | 47,875.23 | 367 |
| 2024-11-28 | 55,400.00 | 55,800.00 | 54,900.00 | 55,800.00 | 48,047.44 | 766 |
| 2024-11-27 | 54,600.00 | 55,800.00 | 54,600.00 | 55,400.00 | 47,703.02 | 399 |
| 2024-11-26 | 54,600.00 | 55,600.00 | 54,400.00 | 55,000.00 | 47,358.59 | 14,390 |
| 2024-11-25 | 54,100.00 | 54,500.00 | 53,800.00 | 54,300.00 | 46,755.85 | 2,915 |
| 2024-11-22 | 54,000.00 | 54,100.00 | 53,600.00 | 54,000.00 | 46,497.53 | 1,736 |
| 2024-11-21 | 53,800.00 | 53,800.00 | 53,500.00 | 53,800.00 | 46,325.31 | 1,535 |
| 2024-11-20 | 53,900.00 | 53,900.00 | 53,500.00 | 53,600.00 | 46,153.10 | 1,722 |
| 2024-11-19 | 53,800.00 | 53,800.00 | 53,400.00 | 53,500.00 | 46,066.99 | 1,627 |
| 2024-11-18 | 53,400.00 | 54,000.00 | 53,300.00 | 53,500.00 | 46,066.99 | 1,593 |
| 2024-11-15 | 53,700.00 | 53,700.00 | 52,900.00 | 53,400.00 | 45,980.89 | 4,565 |
| 2024-11-14 | 53,500.00 | 54,000.00 | 53,500.00 | 53,700.00 | 46,239.21 | 14,067 |
| 2024-11-13 | 53,600.00 | 54,000.00 | 53,300.00 | 53,500.00 | 46,066.99 | 3,201 |
| 2024-11-12 | 55,500.00 | 55,500.00 | 53,200.00 | 53,600.00 | 46,153.10 | 17,023 |
| 2024-11-11 | 55,700.00 | 56,000.00 | 54,800.00 | 55,600.00 | 47,875.23 | 5,122 |
| 2024-11-08 | 55,800.00 | 55,900.00 | 55,500.00 | 55,700.00 | 47,961.34 | 2,352 |
| 2024-11-07 | 55,900.00 | 56,100.00 | 55,500.00 | 55,700.00 | 47,961.34 | 3,189 |
| 2024-11-06 | 56,100.00 | 56,200.00 | 55,800.00 | 56,000.00 | 48,219.66 | 590 |
| 2024-11-05 | 56,300.00 | 56,300.00 | 55,900.00 | 56,100.00 | 48,305.76 | 1,243 |
| 2024-11-04 | 56,300.00 | 56,300.00 | 55,800.00 | 56,300.00 | 48,477.98 | 1,748 |
| 2024-11-01 | 56,400.00 | 56,400.00 | 55,700.00 | 55,900.00 | 48,133.55 | 767 |
| 2024-10-31 | 55,800.00 | 55,900.00 | 55,600.00 | 55,900.00 | 48,133.55 | 1,483 |
| 2024-10-30 | 56,500.00 | 56,500.00 | 55,900.00 | 55,900.00 | 48,133.55 | 2,309 |
| 2024-10-29 | 55,600.00 | 56,400.00 | 55,600.00 | 56,200.00 | 48,391.87 | 1,155 |
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.