KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,080.00 | 6,170.00 | 6,000.00 | 6,100.00 | 6,100.00 | 13,764 |
| 2023-11-01 | 6,140.00 | 6,210.00 | 6,060.00 | 6,080.00 | 6,080.00 | 16,952 |
| 2023-10-31 | 5,920.00 | 6,350.00 | 5,820.00 | 6,080.00 | 6,080.00 | 105,316 |
| 2023-10-30 | 5,910.00 | 5,990.00 | 5,770.00 | 5,880.00 | 5,880.00 | 25,078 |
| 2023-10-27 | 6,270.00 | 6,550.00 | 5,880.00 | 6,000.00 | 6,000.00 | 51,043 |
| 2023-10-26 | 6,330.00 | 6,330.00 | 5,830.00 | 6,270.00 | 6,270.00 | 28,096 |
| 2023-10-25 | 6,490.00 | 6,590.00 | 6,310.00 | 6,400.00 | 6,400.00 | 8,385 |
| 2023-10-24 | 6,210.00 | 6,480.00 | 6,120.00 | 6,460.00 | 6,460.00 | 14,651 |
| 2023-10-23 | 6,560.00 | 6,560.00 | 6,230.00 | 6,240.00 | 6,240.00 | 35,254 |
| 2023-10-20 | 6,700.00 | 6,840.00 | 6,450.00 | 6,560.00 | 6,560.00 | 43,510 |
| 2023-10-19 | 6,870.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 40,251 |
| 2023-10-18 | 7,180.00 | 7,210.00 | 6,900.00 | 6,900.00 | 6,900.00 | 16,352 |
| 2023-10-17 | 7,000.00 | 7,090.00 | 6,920.00 | 7,030.00 | 7,030.00 | 12,319 |
| 2023-10-16 | 7,100.00 | 7,180.00 | 6,770.00 | 7,000.00 | 7,000.00 | 62,677 |
| 2023-10-13 | 7,040.00 | 7,190.00 | 7,040.00 | 7,190.00 | 7,190.00 | 35,219 |
| 2023-10-12 | 7,040.00 | 7,070.00 | 6,960.00 | 7,030.00 | 7,030.00 | 23,688 |
| 2023-10-11 | 6,820.00 | 7,090.00 | 6,820.00 | 6,970.00 | 6,970.00 | 30,133 |
| 2023-10-10 | 6,700.00 | 7,240.00 | 6,700.00 | 6,820.00 | 6,820.00 | 121,543 |
| 2023-10-06 | 6,400.00 | 6,800.00 | 6,340.00 | 6,750.00 | 6,750.00 | 69,030 |
| 2023-10-05 | 6,560.00 | 6,650.00 | 6,300.00 | 6,300.00 | 6,300.00 | 42,654 |
| 2023-10-04 | 6,740.00 | 6,750.00 | 6,460.00 | 6,500.00 | 6,500.00 | 64,710 |
| 2023-09-27 | 6,540.00 | 6,750.00 | 6,400.00 | 6,750.00 | 6,750.00 | 35,018 |
| 2023-09-26 | 6,550.00 | 6,610.00 | 6,400.00 | 6,550.00 | 6,550.00 | 47,667 |
| 2023-09-25 | 6,950.00 | 6,950.00 | 6,500.00 | 6,500.00 | 6,500.00 | 66,911 |
| 2023-09-22 | 6,850.00 | 6,950.00 | 6,710.00 | 6,830.00 | 6,830.00 | 58,635 |
| 2023-09-21 | 7,260.00 | 7,310.00 | 6,850.00 | 6,850.00 | 6,850.00 | 52,083 |
| 2023-09-20 | 7,250.00 | 7,400.00 | 7,150.00 | 7,260.00 | 7,260.00 | 35,872 |
| 2023-09-19 | 7,350.00 | 7,410.00 | 7,300.00 | 7,340.00 | 7,340.00 | 31,315 |
| 2023-09-18 | 7,800.00 | 7,800.00 | 7,320.00 | 7,410.00 | 7,410.00 | 103,524 |
| 2023-09-15 | 7,700.00 | 8,450.00 | 7,700.00 | 7,800.00 | 7,800.00 | 221,918 |
| 2023-09-14 | 7,490.00 | 7,700.00 | 7,470.00 | 7,470.00 | 7,470.00 | 41,179 |
| 2023-09-13 | 7,550.00 | 7,630.00 | 7,310.00 | 7,490.00 | 7,490.00 | 52,879 |
| 2023-09-12 | 7,700.00 | 7,850.00 | 7,450.00 | 7,550.00 | 7,550.00 | 52,060 |
| 2023-09-11 | 7,890.00 | 7,890.00 | 7,550.00 | 7,640.00 | 7,640.00 | 57,352 |
| 2023-09-08 | 7,800.00 | 7,920.00 | 7,700.00 | 7,890.00 | 7,890.00 | 46,585 |
| 2023-09-07 | 8,210.00 | 8,220.00 | 7,820.00 | 7,850.00 | 7,850.00 | 80,931 |
| 2023-09-06 | 8,470.00 | 8,470.00 | 8,110.00 | 8,160.00 | 8,160.00 | 53,022 |
| 2023-09-05 | 8,650.00 | 8,650.00 | 8,330.00 | 8,420.00 | 8,420.00 | 56,095 |
| 2023-09-04 | 8,730.00 | 9,480.00 | 8,440.00 | 8,630.00 | 8,630.00 | 89,654 |
| 2023-09-01 | 8,800.00 | 8,850.00 | 8,640.00 | 8,670.00 | 8,670.00 | 36,385 |
| 2023-08-31 | 8,690.00 | 8,850.00 | 8,560.00 | 8,800.00 | 8,800.00 | 46,292 |
| 2023-08-30 | 8,590.00 | 8,890.00 | 8,520.00 | 8,710.00 | 8,710.00 | 71,684 |
| 2023-08-29 | 8,170.00 | 8,640.00 | 8,160.00 | 8,430.00 | 8,430.00 | 47,836 |
| 2023-08-28 | 8,120.00 | 8,270.00 | 7,990.00 | 8,150.00 | 8,150.00 | 45,885 |
| 2023-08-25 | 8,640.00 | 8,640.00 | 7,980.00 | 8,090.00 | 8,090.00 | 96,892 |
| 2023-08-24 | 8,810.00 | 8,890.00 | 8,630.00 | 8,660.00 | 8,660.00 | 58,616 |
| 2023-08-23 | 8,930.00 | 8,940.00 | 8,760.00 | 8,810.00 | 8,810.00 | 38,113 |
| 2023-08-22 | 8,890.00 | 8,990.00 | 8,800.00 | 8,880.00 | 8,880.00 | 40,370 |
| 2023-08-21 | 9,150.00 | 9,150.00 | 8,910.00 | 8,910.00 | 8,910.00 | 28,504 |
| 2023-08-18 | 9,000.00 | 9,080.00 | 8,840.00 | 8,900.00 | 8,900.00 | 48,547 |
| 2023-08-17 | 9,320.00 | 9,320.00 | 8,900.00 | 9,070.00 | 9,070.00 | 46,042 |
| 2023-08-16 | 9,470.00 | 9,680.00 | 9,130.00 | 9,280.00 | 9,280.00 | 82,322 |
| 2023-08-14 | 9,220.00 | 9,800.00 | 9,110.00 | 9,470.00 | 9,470.00 | 164,638 |
| 2023-08-11 | 9,030.00 | 9,280.00 | 8,810.00 | 9,210.00 | 9,210.00 | 43,877 |
| 2023-08-10 | 9,090.00 | 9,090.00 | 8,800.00 | 8,980.00 | 8,980.00 | 28,254 |
| 2023-08-09 | 8,800.00 | 9,100.00 | 8,790.00 | 9,090.00 | 9,090.00 | 34,349 |
| 2023-08-08 | 9,150.00 | 9,150.00 | 8,850.00 | 8,880.00 | 8,880.00 | 39,506 |
| 2023-08-07 | 9,000.00 | 9,200.00 | 8,890.00 | 9,150.00 | 9,150.00 | 83,807 |
| 2023-08-04 | 9,220.00 | 9,250.00 | 9,000.00 | 9,230.00 | 9,230.00 | 68,859 |
| 2023-08-03 | 9,410.00 | 9,440.00 | 9,150.00 | 9,220.00 | 9,220.00 | 74,127 |
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.