Kpx Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 97,500.00 | 97,900.00 | 96,100.00 | 97,000.00 | 97,000.00 | 1,221 |
| 2026-10-15 | 95,600.00 | 97,100.00 | 93,100.00 | 97,100.00 | 97,100.00 | 1,583 |
| 2026-10-14 | 97,000.00 | 98,600.00 | 94,300.00 | 96,800.00 | 96,800.00 | 2,569 |
| 2026-10-13 | 95,800.00 | 96,300.00 | 94,000.00 | 96,300.00 | 96,300.00 | 3,817 |
| 2026-10-12 | 95,700.00 | 96,000.00 | 94,400.00 | 95,900.00 | 95,900.00 | 1,278 |
| 2026-10-08 | 95,400.00 | 96,700.00 | 95,400.00 | 95,600.00 | 95,600.00 | 916 |
| 2026-10-07 | 95,200.00 | 96,300.00 | 94,400.00 | 95,700.00 | 95,700.00 | 867 |
| 2026-10-06 | 96,300.00 | 96,300.00 | 94,300.00 | 95,900.00 | 95,900.00 | 2,200 |
| 2026-10-02 | 95,800.00 | 96,500.00 | 94,200.00 | 96,100.00 | 96,100.00 | 1,053 |
| 2026-10-01 | 96,500.00 | 97,800.00 | 94,400.00 | 96,500.00 | 96,500.00 | 1,834 |
| 2026-09-30 | 97,200.00 | 97,200.00 | 95,300.00 | 96,500.00 | 96,500.00 | 904 |
| 2026-09-29 | 96,300.00 | 97,400.00 | 95,000.00 | 96,100.00 | 96,100.00 | 750 |
| 2026-09-28 | 95,200.00 | 97,400.00 | 91,100.00 | 96,900.00 | 96,900.00 | 1,988 |
| 2026-09-23 | 96,700.00 | 97,300.00 | 95,300.00 | 95,300.00 | 95,300.00 | 1,429 |
| 2026-09-22 | 95,800.00 | 97,800.00 | 95,800.00 | 96,300.00 | 96,300.00 | 2,791 |
| 2026-09-21 | 98,000.00 | 98,000.00 | 95,800.00 | 96,700.00 | 96,700.00 | 862 |
| 2026-09-18 | 97,500.00 | 98,700.00 | 96,000.00 | 96,500.00 | 96,500.00 | 2,950 |
| 2026-09-17 | 97,400.00 | 97,500.00 | 94,200.00 | 97,500.00 | 97,500.00 | 2,728 |
| 2026-09-16 | 99,000.00 | 99,000.00 | 96,100.00 | 96,200.00 | 96,200.00 | 1,534 |
| 2026-09-15 | 98,200.00 | 99,700.00 | 97,000.00 | 98,000.00 | 98,000.00 | 3,254 |
| 2026-09-14 | 99,200.00 | 99,900.00 | 97,100.00 | 99,400.00 | 99,400.00 | 1,333 |
| 2026-09-11 | 99,800.00 | 99,800.00 | 97,300.00 | 97,700.00 | 97,700.00 | 1,867 |
| 2026-09-10 | 99,000.00 | 100,500.00 | 96,300.00 | 100,500.00 | 100,500.00 | 1,654 |
| 2026-09-09 | 96,000.00 | 98,400.00 | 95,600.00 | 98,000.00 | 98,000.00 | 1,352 |
| 2026-09-08 | 98,900.00 | 98,900.00 | 95,000.00 | 96,000.00 | 96,000.00 | 2,069 |
| 2026-09-07 | 99,200.00 | 99,200.00 | 97,400.00 | 98,000.00 | 98,000.00 | 1,307 |
| 2026-09-04 | 99,800.00 | 101,600.00 | 97,700.00 | 98,600.00 | 98,600.00 | 2,927 |
| 2026-09-03 | 99,600.00 | 100,900.00 | 97,800.00 | 98,900.00 | 98,900.00 | 2,924 |
| 2026-09-02 | 100,300.00 | 102,000.00 | 98,000.00 | 98,900.00 | 98,900.00 | 3,169 |
| 2026-09-01 | 103,500.00 | 103,800.00 | 101,200.00 | 102,000.00 | 102,000.00 | 4,641 |
| 2026-08-31 | 103,800.00 | 105,400.00 | 102,500.00 | 103,500.00 | 103,500.00 | 4,042 |
| 2026-08-28 | 101,800.00 | 104,900.00 | 99,400.00 | 104,300.00 | 104,300.00 | 5,879 |
| 2026-08-27 | 101,700.00 | 102,900.00 | 100,600.00 | 101,700.00 | 101,700.00 | 3,156 |
| 2026-08-26 | 102,500.00 | 102,500.00 | 98,600.00 | 101,500.00 | 101,500.00 | 8,736 |
| 2026-08-25 | 98,600.00 | 103,900.00 | 96,400.00 | 102,500.00 | 102,500.00 | 11,587 |
| 2026-08-24 | 94,200.00 | 98,100.00 | 93,500.00 | 97,800.00 | 97,800.00 | 3,635 |
| 2026-08-21 | 96,200.00 | 96,200.00 | 92,700.00 | 94,200.00 | 94,200.00 | 4,877 |
| 2026-08-20 | 97,600.00 | 97,600.00 | 94,500.00 | 96,200.00 | 96,200.00 | 3,532 |
| 2026-08-19 | 98,000.00 | 98,200.00 | 93,400.00 | 97,400.00 | 97,400.00 | 8,733 |
| 2026-08-18 | 96,000.00 | 98,200.00 | 94,300.00 | 98,200.00 | 98,200.00 | 8,679 |
| 2026-08-14 | 86,500.00 | 93,000.00 | 85,500.00 | 93,000.00 | 93,000.00 | 10,605 |
| 2026-08-13 | 87,400.00 | 87,400.00 | 85,900.00 | 86,600.00 | 86,600.00 | 1,972 |
| 2026-08-12 | 89,000.00 | 89,000.00 | 86,500.00 | 86,800.00 | 86,800.00 | 2,308 |
| 2026-08-11 | 87,900.00 | 88,800.00 | 87,300.00 | 88,600.00 | 88,600.00 | 3,522 |
| 2026-08-10 | 87,500.00 | 88,000.00 | 86,100.00 | 87,900.00 | 87,900.00 | 2,309 |
| 2026-08-07 | 87,600.00 | 87,600.00 | 86,400.00 | 87,500.00 | 87,500.00 | 2,016 |
| 2026-08-06 | 87,400.00 | 87,900.00 | 85,700.00 | 86,700.00 | 86,700.00 | 3,105 |
| 2026-08-05 | 86,300.00 | 87,800.00 | 85,500.00 | 86,000.00 | 86,000.00 | 1,571 |
| 2026-08-04 | 84,600.00 | 85,500.00 | 83,200.00 | 85,500.00 | 85,500.00 | 1,689 |
| 2026-08-03 | 83,600.00 | 84,900.00 | 83,000.00 | 83,600.00 | 83,600.00 | 1,646 |
| 2026-07-31 | 83,000.00 | 84,200.00 | 82,000.00 | 83,300.00 | 83,300.00 | 2,621 |
| 2026-07-30 | 82,700.00 | 84,500.00 | 82,200.00 | 83,300.00 | 83,300.00 | 1,907 |
| 2026-07-29 | 83,800.00 | 84,900.00 | 81,100.00 | 82,700.00 | 82,700.00 | 5,916 |
| 2026-07-28 | 85,500.00 | 85,500.00 | 81,900.00 | 83,300.00 | 83,300.00 | 5,347 |
| 2026-07-27 | 84,700.00 | 86,100.00 | 83,700.00 | 85,300.00 | 85,300.00 | 1,069 |
| 2026-07-24 | 83,400.00 | 85,100.00 | 83,400.00 | 84,700.00 | 84,700.00 | 1,685 |
| 2026-07-23 | 82,900.00 | 83,900.00 | 82,300.00 | 83,400.00 | 83,400.00 | 1,719 |
| 2026-07-22 | 82,200.00 | 83,300.00 | 82,000.00 | 82,000.00 | 82,000.00 | 1,933 |
| 2026-07-21 | 83,400.00 | 83,900.00 | 82,100.00 | 82,100.00 | 82,100.00 | 2,436 |
| 2026-07-20 | 84,400.00 | 84,600.00 | 83,000.00 | 83,900.00 | 83,900.00 | 2,416 |
Page 1 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.