KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,440.00 | 6,630.00 | 6,350.00 | 6,510.00 | 6,510.00 | 92,750 |
| 2024-04-26 | 6,090.00 | 6,420.00 | 6,070.00 | 6,310.00 | 6,310.00 | 124,028 |
| 2024-04-25 | 6,030.00 | 6,050.00 | 5,960.00 | 6,020.00 | 6,020.00 | 10,901 |
| 2024-04-24 | 6,000.00 | 6,080.00 | 5,960.00 | 6,030.00 | 6,030.00 | 17,544 |
| 2024-04-23 | 5,930.00 | 6,020.00 | 5,860.00 | 5,940.00 | 5,940.00 | 14,137 |
| 2024-04-22 | 5,800.00 | 5,870.00 | 5,790.00 | 5,850.00 | 5,850.00 | 16,971 |
| 2024-04-19 | 5,910.00 | 5,910.00 | 5,680.00 | 5,800.00 | 5,800.00 | 25,446 |
| 2024-04-18 | 5,870.00 | 5,940.00 | 5,800.00 | 5,920.00 | 5,920.00 | 10,957 |
| 2024-04-17 | 5,760.00 | 5,920.00 | 5,750.00 | 5,850.00 | 5,850.00 | 24,589 |
| 2024-04-16 | 5,920.00 | 5,950.00 | 5,640.00 | 5,750.00 | 5,750.00 | 96,118 |
| 2024-04-15 | 6,230.00 | 6,230.00 | 5,920.00 | 6,020.00 | 6,020.00 | 52,560 |
| 2024-04-12 | 6,220.00 | 6,350.00 | 6,110.00 | 6,230.00 | 6,230.00 | 55,571 |
| 2024-04-11 | 6,470.00 | 6,550.00 | 6,200.00 | 6,280.00 | 6,280.00 | 74,170 |
| 2024-04-09 | 6,700.00 | 6,700.00 | 6,510.00 | 6,590.00 | 6,590.00 | 33,776 |
| 2024-04-08 | 6,750.00 | 6,750.00 | 6,540.00 | 6,650.00 | 6,650.00 | 43,126 |
| 2024-04-05 | 6,790.00 | 6,900.00 | 6,400.00 | 6,750.00 | 6,750.00 | 38,980 |
| 2024-04-04 | 7,000.00 | 7,010.00 | 6,850.00 | 6,850.00 | 6,850.00 | 32,777 |
| 2024-04-03 | 6,950.00 | 7,200.00 | 6,780.00 | 7,000.00 | 7,000.00 | 57,326 |
| 2024-04-02 | 7,120.00 | 7,280.00 | 6,950.00 | 7,020.00 | 7,020.00 | 43,560 |
| 2024-04-01 | 6,950.00 | 7,130.00 | 6,810.00 | 7,130.00 | 7,130.00 | 48,046 |
| 2024-03-29 | 7,230.00 | 7,280.00 | 6,920.00 | 6,950.00 | 6,950.00 | 67,141 |
| 2024-03-28 | 7,250.00 | 7,260.00 | 7,040.00 | 7,200.00 | 7,200.00 | 52,635 |
| 2024-03-27 | 7,060.00 | 7,230.00 | 7,060.00 | 7,190.00 | 7,190.00 | 40,489 |
| 2024-03-26 | 7,150.00 | 7,290.00 | 7,030.00 | 7,030.00 | 7,030.00 | 105,642 |
| 2024-03-25 | 7,580.00 | 7,670.00 | 7,110.00 | 7,170.00 | 7,170.00 | 203,726 |
| 2024-03-22 | 7,250.00 | 7,700.00 | 7,160.00 | 7,460.00 | 7,460.00 | 309,331 |
| 2024-03-21 | 7,100.00 | 7,250.00 | 6,920.00 | 7,100.00 | 7,100.00 | 130,392 |
| 2024-03-20 | 6,950.00 | 7,010.00 | 6,770.00 | 6,980.00 | 6,980.00 | 100,924 |
| 2024-03-19 | 6,550.00 | 7,200.00 | 6,440.00 | 6,860.00 | 6,860.00 | 285,710 |
| 2024-03-18 | 6,650.00 | 6,770.00 | 6,470.00 | 6,550.00 | 6,550.00 | 51,510 |
| 2024-03-15 | 6,700.00 | 6,810.00 | 6,480.00 | 6,710.00 | 6,710.00 | 122,317 |
| 2024-03-14 | 6,510.00 | 6,510.00 | 6,310.00 | 6,460.00 | 6,460.00 | 54,591 |
| 2024-03-13 | 6,660.00 | 6,660.00 | 6,370.00 | 6,490.00 | 6,490.00 | 65,080 |
| 2024-03-12 | 6,690.00 | 6,740.00 | 6,570.00 | 6,610.00 | 6,610.00 | 58,291 |
| 2024-03-11 | 6,320.00 | 6,690.00 | 6,300.00 | 6,690.00 | 6,690.00 | 68,215 |
| 2024-03-08 | 6,550.00 | 6,650.00 | 6,300.00 | 6,380.00 | 6,380.00 | 61,736 |
| 2024-03-07 | 6,300.00 | 6,640.00 | 6,300.00 | 6,550.00 | 6,550.00 | 68,372 |
| 2024-03-06 | 6,430.00 | 6,430.00 | 6,190.00 | 6,330.00 | 6,330.00 | 51,143 |
| 2024-03-05 | 6,580.00 | 6,580.00 | 6,130.00 | 6,450.00 | 6,450.00 | 141,660 |
| 2024-03-04 | 6,860.00 | 6,880.00 | 6,480.00 | 6,580.00 | 6,580.00 | 80,717 |
| 2024-02-29 | 6,770.00 | 6,920.00 | 6,660.00 | 6,890.00 | 6,890.00 | 81,008 |
| 2024-02-28 | 6,510.00 | 6,790.00 | 6,450.00 | 6,790.00 | 6,790.00 | 83,269 |
| 2024-02-27 | 6,870.00 | 6,900.00 | 6,460.00 | 6,560.00 | 6,560.00 | 170,440 |
| 2024-02-26 | 6,900.00 | 7,010.00 | 6,800.00 | 6,920.00 | 6,920.00 | 112,393 |
| 2024-02-23 | 7,400.00 | 7,440.00 | 6,850.00 | 6,940.00 | 6,940.00 | 285,648 |
| 2024-02-22 | 7,370.00 | 7,490.00 | 7,050.00 | 7,480.00 | 7,480.00 | 256,996 |
| 2024-02-21 | 7,760.00 | 8,050.00 | 7,370.00 | 7,370.00 | 7,370.00 | 625,424 |
| 2024-02-20 | 7,680.00 | 8,060.00 | 7,000.00 | 7,760.00 | 7,760.00 | 2,293,088 |
| 2024-02-19 | 5,730.00 | 7,440.00 | 5,620.00 | 7,440.00 | 7,440.00 | 1,867,112 |
| 2024-02-16 | 5,930.00 | 5,930.00 | 5,700.00 | 5,730.00 | 5,730.00 | 27,566 |
| 2024-02-15 | 5,930.00 | 5,930.00 | 5,800.00 | 5,830.00 | 5,830.00 | 17,867 |
| 2024-02-14 | 5,990.00 | 6,010.00 | 5,820.00 | 5,880.00 | 5,880.00 | 14,110 |
| 2024-02-13 | 6,040.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,980.00 | 23,713 |
| 2024-02-08 | 5,780.00 | 6,090.00 | 5,670.00 | 6,000.00 | 6,000.00 | 41,731 |
| 2024-02-07 | 5,510.00 | 5,850.00 | 5,440.00 | 5,800.00 | 5,800.00 | 46,652 |
| 2024-02-06 | 5,590.00 | 5,850.00 | 5,200.00 | 5,510.00 | 5,510.00 | 35,752 |
| 2024-02-05 | 5,640.00 | 5,670.00 | 5,420.00 | 5,600.00 | 5,600.00 | 27,225 |
| 2024-02-02 | 5,610.00 | 5,650.00 | 5,310.00 | 5,600.00 | 5,600.00 | 59,241 |
| 2024-02-01 | 5,330.00 | 5,680.00 | 5,330.00 | 5,610.00 | 5,610.00 | 46,266 |
| 2024-01-31 | 5,500.00 | 5,500.00 | 5,290.00 | 5,350.00 | 5,350.00 | 31,550 |
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.