KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,090.00 | 6,090.00 | 5,990.00 | 6,030.00 | 6,030.00 | 17,384 |
| 2024-07-25 | 6,040.00 | 6,120.00 | 6,010.00 | 6,030.00 | 6,030.00 | 22,346 |
| 2024-07-24 | 6,130.00 | 6,160.00 | 6,030.00 | 6,140.00 | 6,140.00 | 32,024 |
| 2024-07-23 | 6,280.00 | 6,280.00 | 6,090.00 | 6,140.00 | 6,140.00 | 53,596 |
| 2024-07-22 | 6,500.00 | 6,500.00 | 6,120.00 | 6,280.00 | 6,280.00 | 57,736 |
| 2024-07-19 | 6,550.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 51,843 |
| 2024-07-18 | 6,250.00 | 6,620.00 | 6,210.00 | 6,560.00 | 6,560.00 | 97,226 |
| 2024-07-17 | 6,190.00 | 6,540.00 | 6,140.00 | 6,330.00 | 6,330.00 | 47,089 |
| 2024-07-16 | 6,300.00 | 6,390.00 | 6,160.00 | 6,190.00 | 6,190.00 | 33,888 |
| 2024-07-15 | 6,360.00 | 6,540.00 | 6,220.00 | 6,340.00 | 6,340.00 | 33,578 |
| 2024-07-12 | 6,230.00 | 6,400.00 | 6,170.00 | 6,360.00 | 6,360.00 | 46,708 |
| 2024-07-11 | 6,500.00 | 6,500.00 | 6,190.00 | 6,230.00 | 6,230.00 | 47,649 |
| 2024-07-10 | 6,270.00 | 6,430.00 | 6,190.00 | 6,430.00 | 6,430.00 | 51,606 |
| 2024-07-09 | 6,250.00 | 6,340.00 | 6,170.00 | 6,320.00 | 6,320.00 | 24,599 |
| 2024-07-08 | 6,150.00 | 6,220.00 | 6,100.00 | 6,220.00 | 6,220.00 | 19,828 |
| 2024-07-05 | 6,160.00 | 6,290.00 | 6,130.00 | 6,140.00 | 6,140.00 | 29,756 |
| 2024-07-04 | 6,360.00 | 6,360.00 | 6,150.00 | 6,160.00 | 6,160.00 | 35,763 |
| 2024-07-03 | 6,440.00 | 6,550.00 | 6,340.00 | 6,360.00 | 6,360.00 | 32,367 |
| 2024-07-02 | 6,540.00 | 6,540.00 | 6,330.00 | 6,430.00 | 6,430.00 | 38,755 |
| 2024-07-01 | 6,380.00 | 6,690.00 | 6,350.00 | 6,550.00 | 6,550.00 | 85,951 |
| 2024-06-28 | 5,920.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 114,848 |
| 2024-06-27 | 6,060.00 | 6,060.00 | 5,900.00 | 5,900.00 | 5,900.00 | 32,499 |
| 2024-06-26 | 6,120.00 | 6,180.00 | 6,000.00 | 6,020.00 | 6,020.00 | 34,096 |
| 2024-06-25 | 6,190.00 | 6,190.00 | 6,040.00 | 6,140.00 | 6,140.00 | 15,289 |
| 2024-06-24 | 6,050.00 | 6,250.00 | 6,010.00 | 6,200.00 | 6,200.00 | 28,700 |
| 2024-06-21 | 6,070.00 | 6,110.00 | 5,990.00 | 6,040.00 | 6,040.00 | 18,512 |
| 2024-06-20 | 6,040.00 | 6,090.00 | 5,970.00 | 6,070.00 | 6,070.00 | 27,534 |
| 2024-06-19 | 6,110.00 | 6,110.00 | 6,020.00 | 6,030.00 | 6,030.00 | 13,040 |
| 2024-06-18 | 6,030.00 | 6,080.00 | 5,970.00 | 6,070.00 | 6,070.00 | 10,786 |
| 2024-06-17 | 6,100.00 | 6,110.00 | 5,970.00 | 6,030.00 | 6,030.00 | 30,856 |
| 2024-06-14 | 6,270.00 | 6,310.00 | 6,050.00 | 6,100.00 | 6,100.00 | 58,088 |
| 2024-06-13 | 6,420.00 | 6,420.00 | 6,200.00 | 6,340.00 | 6,340.00 | 53,315 |
| 2024-06-12 | 6,650.00 | 6,650.00 | 6,100.00 | 6,390.00 | 6,390.00 | 76,269 |
| 2024-06-11 | 6,480.00 | 6,600.00 | 6,420.00 | 6,580.00 | 6,580.00 | 49,123 |
| 2024-06-10 | 6,420.00 | 6,480.00 | 6,300.00 | 6,480.00 | 6,480.00 | 29,002 |
| 2024-06-07 | 6,420.00 | 6,440.00 | 6,310.00 | 6,360.00 | 6,360.00 | 34,672 |
| 2024-06-05 | 6,420.00 | 6,430.00 | 6,330.00 | 6,420.00 | 6,420.00 | 36,182 |
| 2024-06-04 | 6,400.00 | 6,420.00 | 6,290.00 | 6,420.00 | 6,420.00 | 31,938 |
| 2024-06-03 | 6,370.00 | 6,450.00 | 6,300.00 | 6,450.00 | 6,450.00 | 43,757 |
| 2024-05-31 | 6,540.00 | 6,540.00 | 6,350.00 | 6,420.00 | 6,420.00 | 45,120 |
| 2024-05-30 | 6,600.00 | 6,700.00 | 6,560.00 | 6,600.00 | 6,600.00 | 20,989 |
| 2024-05-29 | 6,590.00 | 6,720.00 | 6,480.00 | 6,630.00 | 6,630.00 | 70,412 |
| 2024-05-28 | 6,530.00 | 6,700.00 | 6,450.00 | 6,600.00 | 6,600.00 | 35,688 |
| 2024-05-27 | 6,500.00 | 6,540.00 | 6,350.00 | 6,450.00 | 6,450.00 | 35,243 |
| 2024-05-24 | 6,550.00 | 6,550.00 | 6,400.00 | 6,490.00 | 6,490.00 | 22,306 |
| 2024-05-23 | 6,600.00 | 6,600.00 | 6,450.00 | 6,550.00 | 6,550.00 | 31,810 |
| 2024-05-22 | 6,580.00 | 6,620.00 | 6,470.00 | 6,600.00 | 6,600.00 | 28,686 |
| 2024-05-21 | 6,700.00 | 6,810.00 | 6,500.00 | 6,570.00 | 6,570.00 | 60,912 |
| 2024-05-20 | 6,800.00 | 6,850.00 | 6,600.00 | 6,650.00 | 6,650.00 | 54,883 |
| 2024-05-17 | 6,840.00 | 6,860.00 | 6,720.00 | 6,790.00 | 6,790.00 | 50,056 |
| 2024-05-16 | 6,800.00 | 6,890.00 | 6,780.00 | 6,830.00 | 6,830.00 | 90,249 |
| 2024-05-14 | 6,640.00 | 6,870.00 | 6,630.00 | 6,730.00 | 6,730.00 | 69,034 |
| 2024-05-13 | 6,790.00 | 6,810.00 | 6,600.00 | 6,700.00 | 6,700.00 | 42,550 |
| 2024-05-10 | 6,770.00 | 6,880.00 | 6,770.00 | 6,790.00 | 6,790.00 | 30,958 |
| 2024-05-09 | 7,120.00 | 7,160.00 | 6,760.00 | 6,800.00 | 6,800.00 | 77,040 |
| 2024-05-08 | 7,180.00 | 7,180.00 | 7,070.00 | 7,170.00 | 7,170.00 | 92,570 |
| 2024-05-07 | 7,050.00 | 7,200.00 | 7,020.00 | 7,180.00 | 7,180.00 | 64,210 |
| 2024-05-03 | 6,780.00 | 7,080.00 | 6,760.00 | 6,990.00 | 6,990.00 | 112,024 |
| 2024-05-02 | 6,440.00 | 6,800.00 | 6,350.00 | 6,800.00 | 6,800.00 | 81,284 |
| 2024-04-30 | 6,510.00 | 6,590.00 | 6,390.00 | 6,440.00 | 6,440.00 | 31,929 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 300.0003 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.