KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,690.00 | 5,690.00 | 5,460.00 | 5,490.00 | 5,490.00 | 28,489 |
| 2024-01-29 | 5,790.00 | 5,830.00 | 5,540.00 | 5,630.00 | 5,630.00 | 36,916 |
| 2024-01-26 | 5,850.00 | 5,940.00 | 5,790.00 | 5,790.00 | 5,790.00 | 22,213 |
| 2024-01-25 | 6,000.00 | 6,080.00 | 5,850.00 | 5,890.00 | 5,890.00 | 18,186 |
| 2024-01-24 | 6,090.00 | 6,090.00 | 5,930.00 | 6,000.00 | 6,000.00 | 13,039 |
| 2024-01-23 | 5,970.00 | 6,100.00 | 5,870.00 | 6,030.00 | 6,030.00 | 17,952 |
| 2024-01-22 | 6,030.00 | 6,030.00 | 5,710.00 | 5,920.00 | 5,920.00 | 23,958 |
| 2024-01-19 | 5,960.00 | 6,120.00 | 5,930.00 | 5,960.00 | 5,960.00 | 24,042 |
| 2024-01-18 | 5,890.00 | 5,990.00 | 5,860.00 | 5,960.00 | 5,960.00 | 20,379 |
| 2024-01-17 | 6,100.00 | 6,180.00 | 5,910.00 | 5,940.00 | 5,940.00 | 37,564 |
| 2024-01-16 | 6,170.00 | 6,300.00 | 6,060.00 | 6,120.00 | 6,120.00 | 29,446 |
| 2024-01-15 | 6,360.00 | 6,360.00 | 6,210.00 | 6,240.00 | 6,240.00 | 21,347 |
| 2024-01-12 | 6,400.00 | 6,400.00 | 6,290.00 | 6,360.00 | 6,360.00 | 32,158 |
| 2024-01-11 | 6,160.00 | 6,480.00 | 6,160.00 | 6,440.00 | 6,440.00 | 55,483 |
| 2024-01-10 | 6,100.00 | 6,170.00 | 6,060.00 | 6,170.00 | 6,170.00 | 20,795 |
| 2024-01-09 | 6,100.00 | 6,150.00 | 6,010.00 | 6,100.00 | 6,100.00 | 25,290 |
| 2024-01-08 | 6,110.00 | 6,140.00 | 6,000.00 | 6,090.00 | 6,090.00 | 24,990 |
| 2024-01-05 | 6,070.00 | 6,140.00 | 6,000.00 | 6,110.00 | 6,110.00 | 33,310 |
| 2024-01-04 | 6,060.00 | 6,160.00 | 5,990.00 | 6,070.00 | 6,070.00 | 34,535 |
| 2024-01-03 | 6,200.00 | 6,260.00 | 6,000.00 | 6,130.00 | 6,130.00 | 49,130 |
| 2024-01-02 | 6,400.00 | 6,400.00 | 6,030.00 | 6,270.00 | 6,270.00 | 89,186 |
| 2023-12-28 | 6,420.00 | 6,470.00 | 6,320.00 | 6,400.00 | 6,400.00 | 24,359 |
| 2023-12-27 | 6,330.00 | 6,480.00 | 6,250.00 | 6,410.00 | 6,410.00 | 33,087 |
| 2023-12-26 | 6,060.00 | 6,550.00 | 5,990.00 | 6,330.00 | 6,330.00 | 88,752 |
| 2023-12-22 | 5,930.00 | 6,160.00 | 5,920.00 | 6,060.00 | 6,060.00 | 32,454 |
| 2023-12-21 | 6,060.00 | 6,070.00 | 5,930.00 | 5,950.00 | 5,950.00 | 25,195 |
| 2023-12-20 | 5,900.00 | 6,070.00 | 5,900.00 | 6,060.00 | 6,060.00 | 23,325 |
| 2023-12-19 | 5,910.00 | 5,950.00 | 5,820.00 | 5,850.00 | 5,850.00 | 27,170 |
| 2023-12-18 | 5,800.00 | 6,000.00 | 5,750.00 | 5,910.00 | 5,910.00 | 20,397 |
| 2023-12-15 | 5,910.00 | 5,920.00 | 5,800.00 | 5,800.00 | 5,800.00 | 26,541 |
| 2023-12-14 | 5,780.00 | 6,050.00 | 5,780.00 | 5,910.00 | 5,910.00 | 51,048 |
| 2023-12-13 | 6,000.00 | 6,080.00 | 5,710.00 | 5,780.00 | 5,780.00 | 102,096 |
| 2023-12-12 | 6,150.00 | 6,220.00 | 6,010.00 | 6,010.00 | 6,010.00 | 44,143 |
| 2023-12-11 | 6,050.00 | 6,230.00 | 6,050.00 | 6,180.00 | 6,180.00 | 31,403 |
| 2023-12-08 | 6,150.00 | 6,380.00 | 5,950.00 | 6,150.00 | 6,150.00 | 200,316 |
| 2023-12-07 | 5,520.00 | 6,450.00 | 5,520.00 | 5,670.00 | 5,670.00 | 317,213 |
| 2023-12-06 | 5,770.00 | 5,780.00 | 5,570.00 | 5,630.00 | 5,630.00 | 28,049 |
| 2023-12-05 | 5,590.00 | 5,790.00 | 5,490.00 | 5,760.00 | 5,760.00 | 44,116 |
| 2023-12-04 | 5,810.00 | 5,810.00 | 5,460.00 | 5,590.00 | 5,590.00 | 54,939 |
| 2023-12-01 | 6,000.00 | 6,000.00 | 5,410.00 | 5,810.00 | 5,810.00 | 34,614 |
| 2023-11-30 | 5,920.00 | 6,050.00 | 5,900.00 | 5,940.00 | 5,940.00 | 20,218 |
| 2023-11-29 | 6,010.00 | 6,060.00 | 5,930.00 | 5,960.00 | 5,960.00 | 28,362 |
| 2023-11-28 | 6,100.00 | 6,180.00 | 5,940.00 | 6,070.00 | 6,070.00 | 52,606 |
| 2023-11-27 | 6,110.00 | 6,280.00 | 6,100.00 | 6,150.00 | 6,150.00 | 21,956 |
| 2023-11-24 | 6,270.00 | 6,270.00 | 6,180.00 | 6,240.00 | 6,240.00 | 17,286 |
| 2023-11-23 | 6,260.00 | 6,310.00 | 6,230.00 | 6,240.00 | 6,240.00 | 10,172 |
| 2023-11-22 | 6,390.00 | 6,390.00 | 6,220.00 | 6,270.00 | 6,270.00 | 24,458 |
| 2023-11-21 | 6,310.00 | 6,430.00 | 6,220.00 | 6,400.00 | 6,400.00 | 27,199 |
| 2023-11-20 | 6,240.00 | 6,370.00 | 6,130.00 | 6,310.00 | 6,310.00 | 23,583 |
| 2023-11-17 | 6,310.00 | 6,310.00 | 6,100.00 | 6,240.00 | 6,240.00 | 30,320 |
| 2023-11-16 | 6,400.00 | 6,440.00 | 6,310.00 | 6,320.00 | 6,320.00 | 22,332 |
| 2023-11-15 | 6,200.00 | 6,430.00 | 6,200.00 | 6,410.00 | 6,410.00 | 52,776 |
| 2023-11-14 | 6,200.00 | 6,290.00 | 6,170.00 | 6,190.00 | 6,190.00 | 34,182 |
| 2023-11-13 | 6,430.00 | 6,500.00 | 6,180.00 | 6,240.00 | 6,240.00 | 36,537 |
| 2023-11-10 | 6,320.00 | 6,380.00 | 6,150.00 | 6,350.00 | 6,350.00 | 216,755 |
| 2023-11-09 | 6,310.00 | 6,430.00 | 6,220.00 | 6,320.00 | 6,320.00 | 42,688 |
| 2023-11-08 | 6,240.00 | 7,090.00 | 6,090.00 | 6,320.00 | 6,320.00 | 518,066 |
| 2023-11-07 | 6,340.00 | 6,350.00 | 6,110.00 | 6,160.00 | 6,160.00 | 12,872 |
| 2023-11-06 | 6,200.00 | 6,350.00 | 6,090.00 | 6,340.00 | 6,340.00 | 38,939 |
| 2023-11-03 | 6,180.00 | 6,190.00 | 5,990.00 | 6,180.00 | 6,180.00 | 20,433 |
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.