Kpx Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 55,800.00 | 55,800.00 | 55,300.00 | 55,800.00 | 48,047.44 | 2,551 |
| 2024-10-25 | 56,400.00 | 56,400.00 | 55,600.00 | 55,800.00 | 48,047.44 | 1,034 |
| 2024-10-24 | 56,700.00 | 56,700.00 | 55,900.00 | 56,400.00 | 48,564.08 | 1,708 |
| 2024-10-23 | 56,100.00 | 56,700.00 | 55,800.00 | 56,700.00 | 48,822.40 | 1,915 |
| 2024-10-22 | 56,100.00 | 56,300.00 | 55,800.00 | 55,900.00 | 48,133.55 | 623 |
| 2024-10-21 | 56,400.00 | 56,400.00 | 55,900.00 | 56,100.00 | 48,305.76 | 336 |
| 2024-10-18 | 56,800.00 | 56,800.00 | 55,800.00 | 55,900.00 | 48,133.55 | 1,298 |
| 2024-10-17 | 56,400.00 | 56,500.00 | 56,100.00 | 56,300.00 | 48,477.98 | 594 |
| 2024-10-16 | 56,400.00 | 56,400.00 | 56,100.00 | 56,300.00 | 48,477.98 | 806 |
| 2024-10-15 | 56,300.00 | 56,400.00 | 55,800.00 | 56,400.00 | 48,564.08 | 1,487 |
| 2024-10-14 | 56,800.00 | 57,000.00 | 55,800.00 | 56,000.00 | 48,219.66 | 4,314 |
| 2024-10-11 | 56,700.00 | 56,800.00 | 56,500.00 | 56,800.00 | 48,908.51 | 455 |
| 2024-10-10 | 56,500.00 | 56,900.00 | 56,100.00 | 56,400.00 | 48,564.08 | 788 |
| 2024-10-08 | 56,000.00 | 56,600.00 | 56,000.00 | 56,400.00 | 48,564.08 | 1,902 |
| 2024-10-07 | 56,500.00 | 57,000.00 | 55,900.00 | 56,000.00 | 48,219.66 | 5,918 |
| 2024-10-04 | 57,300.00 | 57,400.00 | 56,400.00 | 56,500.00 | 48,650.19 | 942 |
| 2024-10-02 | 57,300.00 | 57,600.00 | 56,600.00 | 57,300.00 | 49,339.04 | 965 |
| 2024-09-30 | 57,100.00 | 57,600.00 | 57,100.00 | 57,300.00 | 49,339.04 | 539 |
| 2024-09-27 | 57,500.00 | 57,700.00 | 57,000.00 | 57,100.00 | 49,166.83 | 1,172 |
| 2024-09-26 | 57,000.00 | 57,500.00 | 57,000.00 | 57,400.00 | 49,425.15 | 517 |
| 2024-09-25 | 56,800.00 | 57,500.00 | 56,500.00 | 57,500.00 | 49,511.26 | 1,313 |
| 2024-09-24 | 57,100.00 | 57,100.00 | 56,100.00 | 56,800.00 | 48,908.51 | 2,948 |
| 2024-09-23 | 57,200.00 | 57,200.00 | 56,600.00 | 57,000.00 | 49,080.72 | 32,212 |
| 2024-09-20 | 56,700.00 | 57,000.00 | 56,300.00 | 57,000.00 | 49,080.72 | 472 |
| 2024-09-19 | 56,500.00 | 56,600.00 | 55,900.00 | 56,300.00 | 48,477.98 | 1,639 |
| 2024-09-13 | 56,300.00 | 56,400.00 | 56,100.00 | 56,400.00 | 48,564.08 | 553 |
| 2024-09-12 | 56,400.00 | 56,500.00 | 55,800.00 | 56,100.00 | 48,305.76 | 255 |
| 2024-09-11 | 56,400.00 | 56,400.00 | 55,900.00 | 56,100.00 | 48,305.76 | 459 |
| 2024-09-10 | 55,700.00 | 56,200.00 | 55,500.00 | 56,100.00 | 48,305.76 | 513 |
| 2024-09-09 | 55,400.00 | 55,900.00 | 54,900.00 | 55,800.00 | 48,047.44 | 961 |
| 2024-09-06 | 56,400.00 | 56,500.00 | 55,400.00 | 55,400.00 | 47,703.02 | 1,373 |
| 2024-09-05 | 56,400.00 | 56,900.00 | 55,700.00 | 55,900.00 | 48,133.55 | 1,430 |
| 2024-09-04 | 57,200.00 | 57,500.00 | 55,300.00 | 55,900.00 | 48,133.55 | 3,846 |
| 2024-09-03 | 57,300.00 | 58,000.00 | 57,000.00 | 57,200.00 | 49,252.94 | 1,358 |
| 2024-09-02 | 57,300.00 | 58,300.00 | 57,300.00 | 57,600.00 | 49,597.36 | 819 |
| 2024-08-30 | 57,500.00 | 57,600.00 | 57,100.00 | 57,300.00 | 49,339.04 | 275 |
| 2024-08-29 | 56,900.00 | 57,600.00 | 56,900.00 | 57,300.00 | 49,339.04 | 545 |
| 2024-08-28 | 57,400.00 | 57,800.00 | 56,900.00 | 57,000.00 | 49,080.72 | 1,269 |
| 2024-08-27 | 57,500.00 | 57,700.00 | 57,300.00 | 57,400.00 | 49,425.15 | 673 |
| 2024-08-26 | 57,700.00 | 57,900.00 | 57,400.00 | 57,500.00 | 49,511.26 | 1,153 |
| 2024-08-23 | 57,400.00 | 58,100.00 | 57,400.00 | 57,700.00 | 49,683.47 | 1,845 |
| 2024-08-22 | 57,300.00 | 57,800.00 | 57,000.00 | 57,400.00 | 49,425.15 | 432 |
| 2024-08-21 | 57,300.00 | 57,700.00 | 57,300.00 | 57,600.00 | 49,597.36 | 730 |
| 2024-08-20 | 57,600.00 | 57,700.00 | 57,000.00 | 57,600.00 | 49,597.36 | 678 |
| 2024-08-19 | 57,300.00 | 57,600.00 | 56,600.00 | 57,400.00 | 49,425.15 | 981 |
| 2024-08-16 | 57,000.00 | 57,500.00 | 56,600.00 | 57,100.00 | 49,166.83 | 1,016 |
| 2024-08-14 | 57,700.00 | 57,800.00 | 56,600.00 | 56,800.00 | 48,908.51 | 977 |
| 2024-08-13 | 56,800.00 | 57,800.00 | 56,600.00 | 57,800.00 | 49,769.58 | 395 |
| 2024-08-12 | 57,500.00 | 57,900.00 | 56,800.00 | 57,000.00 | 49,080.72 | 794 |
| 2024-08-09 | 57,400.00 | 58,000.00 | 57,100.00 | 57,900.00 | 49,855.68 | 2,114 |
| 2024-08-08 | 57,100.00 | 57,400.00 | 56,200.00 | 57,400.00 | 49,425.15 | 458 |
| 2024-08-07 | 55,700.00 | 56,700.00 | 55,300.00 | 56,700.00 | 48,822.40 | 511 |
| 2024-08-06 | 53,800.00 | 56,000.00 | 53,600.00 | 55,900.00 | 48,133.55 | 1,666 |
| 2024-08-05 | 56,300.00 | 56,300.00 | 52,700.00 | 54,000.00 | 46,497.53 | 4,308 |
| 2024-08-02 | 57,100.00 | 57,100.00 | 56,300.00 | 56,300.00 | 48,477.98 | 906 |
| 2024-08-01 | 57,700.00 | 57,700.00 | 56,900.00 | 57,100.00 | 49,166.83 | 1,013 |
| 2024-07-31 | 57,700.00 | 57,700.00 | 56,900.00 | 57,500.00 | 49,511.26 | 417 |
| 2024-07-30 | 57,600.00 | 57,600.00 | 56,800.00 | 56,800.00 | 48,908.51 | 481 |
| 2024-07-29 | 57,100.00 | 57,700.00 | 56,900.00 | 57,200.00 | 49,252.94 | 913 |
| 2024-07-26 | 57,100.00 | 57,400.00 | 56,800.00 | 57,100.00 | 49,166.83 | 562 |
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.