KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,820.00 | 9,990.00 | 9,370.00 | 9,400.00 | 9,400.00 | 95,529 |
| 2023-08-01 | 10,070.00 | 10,070.00 | 9,760.00 | 9,820.00 | 9,820.00 | 93,563 |
| 2023-07-31 | 10,070.00 | 10,140.00 | 9,940.00 | 10,060.00 | 10,060.00 | 61,733 |
| 2023-07-28 | 9,200.00 | 10,060.00 | 9,130.00 | 9,950.00 | 9,950.00 | 213,369 |
| 2023-07-27 | 9,590.00 | 9,740.00 | 9,150.00 | 9,300.00 | 9,300.00 | 164,782 |
| 2023-07-26 | 10,380.00 | 10,580.00 | 9,500.00 | 9,610.00 | 9,610.00 | 404,216 |
| 2023-07-25 | 10,660.00 | 10,850.00 | 10,310.00 | 10,370.00 | 10,370.00 | 140,722 |
| 2023-07-24 | 11,270.00 | 11,270.00 | 10,500.00 | 10,650.00 | 10,650.00 | 316,774 |
| 2023-07-21 | 11,500.00 | 11,700.00 | 11,250.00 | 11,260.00 | 11,260.00 | 299,299 |
| 2023-07-20 | 11,140.00 | 12,000.00 | 10,650.00 | 11,810.00 | 11,810.00 | 1,175,133 |
| 2023-07-19 | 10,920.00 | 10,920.00 | 10,580.00 | 10,860.00 | 10,860.00 | 184,279 |
| 2023-07-18 | 10,690.00 | 10,880.00 | 10,570.00 | 10,790.00 | 10,790.00 | 153,594 |
| 2023-07-17 | 11,250.00 | 11,250.00 | 10,430.00 | 10,730.00 | 10,730.00 | 512,020 |
| 2023-07-14 | 10,500.00 | 10,900.00 | 10,450.00 | 10,850.00 | 10,850.00 | 167,010 |
| 2023-07-13 | 10,670.00 | 10,870.00 | 10,420.00 | 10,520.00 | 10,520.00 | 143,292 |
| 2023-07-12 | 10,600.00 | 10,790.00 | 10,380.00 | 10,490.00 | 10,490.00 | 121,836 |
| 2023-07-11 | 10,010.00 | 10,970.00 | 10,010.00 | 10,440.00 | 10,440.00 | 215,886 |
| 2023-07-10 | 10,350.00 | 10,350.00 | 9,990.00 | 10,000.00 | 10,000.00 | 67,284 |
| 2023-07-07 | 10,020.00 | 10,490.00 | 10,020.00 | 10,180.00 | 10,180.00 | 84,978 |
| 2023-07-06 | 10,570.00 | 10,610.00 | 10,220.00 | 10,280.00 | 10,280.00 | 70,588 |
| 2023-07-05 | 10,710.00 | 10,840.00 | 10,570.00 | 10,570.00 | 10,570.00 | 83,868 |
| 2023-07-04 | 11,350.00 | 11,410.00 | 10,820.00 | 10,820.00 | 10,820.00 | 332,220 |
| 2023-07-03 | 10,280.00 | 12,350.00 | 10,280.00 | 10,950.00 | 10,950.00 | 942,533 |
| 2023-06-30 | 10,130.00 | 10,380.00 | 10,010.00 | 10,370.00 | 10,370.00 | 56,544 |
| 2023-06-29 | 10,340.00 | 10,410.00 | 9,960.00 | 10,130.00 | 10,130.00 | 85,512 |
| 2023-06-28 | 10,760.00 | 10,760.00 | 10,100.00 | 10,290.00 | 10,290.00 | 125,998 |
| 2023-06-27 | 10,740.00 | 10,790.00 | 10,430.00 | 10,600.00 | 10,600.00 | 95,617 |
| 2023-06-26 | 11,060.00 | 11,120.00 | 10,510.00 | 10,540.00 | 10,540.00 | 116,179 |
| 2023-06-23 | 11,300.00 | 11,390.00 | 11,070.00 | 11,100.00 | 11,100.00 | 71,210 |
| 2023-06-22 | 11,190.00 | 11,400.00 | 11,000.00 | 11,340.00 | 11,340.00 | 73,158 |
| 2023-06-21 | 11,260.00 | 11,290.00 | 11,070.00 | 11,130.00 | 11,130.00 | 58,953 |
| 2023-06-20 | 11,470.00 | 11,580.00 | 11,150.00 | 11,260.00 | 11,260.00 | 94,278 |
| 2023-06-19 | 11,530.00 | 11,650.00 | 11,280.00 | 11,590.00 | 11,590.00 | 55,967 |
| 2023-06-16 | 11,480.00 | 11,760.00 | 11,400.00 | 11,530.00 | 11,530.00 | 88,417 |
| 2023-06-15 | 11,140.00 | 11,720.00 | 11,140.00 | 11,330.00 | 11,330.00 | 169,485 |
| 2023-06-14 | 11,900.00 | 11,910.00 | 11,090.00 | 11,130.00 | 11,130.00 | 238,842 |
| 2023-06-13 | 11,050.00 | 12,340.00 | 11,000.00 | 11,880.00 | 11,880.00 | 587,217 |
| 2023-06-12 | 11,240.00 | 11,300.00 | 10,970.00 | 11,050.00 | 11,050.00 | 134,397 |
| 2023-06-09 | 11,340.00 | 11,410.00 | 11,060.00 | 11,350.00 | 11,350.00 | 150,178 |
| 2023-06-08 | 11,250.00 | 11,480.00 | 11,000.00 | 11,330.00 | 11,330.00 | 155,247 |
| 2023-06-07 | 10,800.00 | 11,460.00 | 10,700.00 | 11,250.00 | 11,250.00 | 403,673 |
| 2023-06-05 | 10,700.00 | 10,940.00 | 10,490.00 | 10,800.00 | 10,800.00 | 200,948 |
| 2023-06-02 | 10,190.00 | 10,760.00 | 10,190.00 | 10,670.00 | 10,670.00 | 303,665 |
| 2023-06-01 | 10,200.00 | 10,330.00 | 10,110.00 | 10,180.00 | 10,180.00 | 48,744 |
| 2023-05-31 | 10,270.00 | 10,430.00 | 10,010.00 | 10,210.00 | 10,210.00 | 84,992 |
| 2023-05-30 | 10,320.00 | 10,320.00 | 10,020.00 | 10,270.00 | 10,270.00 | 84,204 |
| 2023-05-26 | 10,530.00 | 10,580.00 | 10,190.00 | 10,270.00 | 10,270.00 | 117,821 |
| 2023-05-25 | 10,500.00 | 10,680.00 | 10,260.00 | 10,450.00 | 10,450.00 | 117,708 |
| 2023-05-24 | 10,380.00 | 10,620.00 | 10,260.00 | 10,560.00 | 10,560.00 | 101,924 |
| 2023-05-23 | 10,600.00 | 10,610.00 | 10,150.00 | 10,460.00 | 10,460.00 | 206,450 |
| 2023-05-22 | 10,390.00 | 10,880.00 | 10,180.00 | 10,600.00 | 10,600.00 | 291,762 |
| 2023-05-19 | 10,350.00 | 10,590.00 | 10,230.00 | 10,390.00 | 10,390.00 | 166,289 |
| 2023-05-18 | 10,250.00 | 10,430.00 | 10,100.00 | 10,290.00 | 10,290.00 | 79,003 |
| 2023-05-17 | 10,150.00 | 10,380.00 | 9,960.00 | 10,180.00 | 10,180.00 | 102,434 |
| 2023-05-16 | 10,280.00 | 10,330.00 | 9,930.00 | 10,150.00 | 10,150.00 | 137,662 |
| 2023-05-15 | 10,970.00 | 10,970.00 | 10,150.00 | 10,250.00 | 10,250.00 | 142,357 |
| 2023-05-12 | 10,820.00 | 10,920.00 | 10,500.00 | 10,700.00 | 10,700.00 | 131,526 |
| 2023-05-11 | 10,100.00 | 11,070.00 | 10,020.00 | 10,820.00 | 10,820.00 | 486,005 |
| 2023-05-10 | 10,050.00 | 10,200.00 | 9,960.00 | 10,040.00 | 10,040.00 | 73,607 |
| 2023-05-09 | 10,260.00 | 10,270.00 | 9,920.00 | 10,050.00 | 10,050.00 | 109,154 |
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.