KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 10,600.00 | 10,690.00 | 10,250.00 | 10,320.00 | 10,320.00 | 95,419 |
| 2023-05-04 | 10,510.00 | 10,700.00 | 10,260.00 | 10,640.00 | 10,640.00 | 177,055 |
| 2023-05-03 | 10,040.00 | 10,640.00 | 10,000.00 | 10,530.00 | 10,530.00 | 375,630 |
| 2023-05-02 | 10,000.00 | 10,210.00 | 9,880.00 | 10,030.00 | 10,030.00 | 108,472 |
| 2023-04-28 | 10,200.00 | 10,200.00 | 9,800.00 | 9,950.00 | 9,950.00 | 140,518 |
| 2023-04-27 | 10,030.00 | 10,230.00 | 9,730.00 | 10,100.00 | 10,100.00 | 163,685 |
| 2023-04-26 | 10,300.00 | 10,420.00 | 9,960.00 | 10,030.00 | 10,030.00 | 188,754 |
| 2023-04-25 | 10,940.00 | 11,970.00 | 9,800.00 | 10,210.00 | 10,210.00 | 2,098,024 |
| 2023-04-24 | 10,450.00 | 10,880.00 | 9,900.00 | 10,270.00 | 10,270.00 | 427,068 |
| 2023-04-21 | 10,260.00 | 10,700.00 | 10,190.00 | 10,350.00 | 10,350.00 | 162,636 |
| 2023-04-20 | 10,700.00 | 10,780.00 | 10,260.00 | 10,350.00 | 10,350.00 | 276,226 |
| 2023-04-19 | 10,640.00 | 11,430.00 | 10,640.00 | 11,000.00 | 11,000.00 | 469,186 |
| 2023-04-18 | 10,390.00 | 10,810.00 | 10,070.00 | 10,630.00 | 10,630.00 | 563,771 |
| 2023-04-17 | 10,190.00 | 10,190.00 | 9,700.00 | 9,910.00 | 9,910.00 | 100,829 |
| 2023-04-14 | 9,930.00 | 10,440.00 | 9,760.00 | 10,130.00 | 10,130.00 | 341,520 |
| 2023-04-13 | 10,110.00 | 10,110.00 | 9,600.00 | 9,930.00 | 9,930.00 | 119,571 |
| 2023-04-12 | 10,480.00 | 10,990.00 | 9,950.00 | 10,110.00 | 10,110.00 | 570,597 |
| 2023-04-11 | 9,660.00 | 10,550.00 | 9,660.00 | 10,500.00 | 10,500.00 | 463,977 |
| 2023-04-10 | 9,800.00 | 9,940.00 | 9,450.00 | 9,640.00 | 9,640.00 | 157,003 |
| 2023-04-07 | 9,720.00 | 10,050.00 | 9,600.00 | 9,800.00 | 9,800.00 | 123,727 |
| 2023-04-06 | 10,150.00 | 10,150.00 | 9,430.00 | 9,720.00 | 9,720.00 | 221,436 |
| 2023-04-05 | 10,000.00 | 10,400.00 | 9,860.00 | 10,150.00 | 10,150.00 | 170,330 |
| 2023-04-04 | 10,320.00 | 10,550.00 | 9,960.00 | 10,000.00 | 10,000.00 | 301,690 |
| 2023-04-03 | 10,330.00 | 10,500.00 | 10,020.00 | 10,260.00 | 10,260.00 | 187,682 |
| 2023-03-31 | 10,660.00 | 10,700.00 | 10,320.00 | 10,320.00 | 10,320.00 | 151,495 |
| 2023-03-30 | 10,800.00 | 10,800.00 | 10,330.00 | 10,660.00 | 10,660.00 | 183,211 |
| 2023-03-29 | 10,970.00 | 10,990.00 | 10,450.00 | 10,660.00 | 10,660.00 | 232,389 |
| 2023-03-28 | 10,900.00 | 11,100.00 | 10,560.00 | 10,860.00 | 10,860.00 | 320,564 |
| 2023-03-27 | 10,540.00 | 10,940.00 | 10,160.00 | 10,880.00 | 10,880.00 | 350,774 |
| 2023-03-24 | 10,960.00 | 10,980.00 | 10,320.00 | 10,430.00 | 10,430.00 | 347,254 |
| 2023-03-23 | 10,820.00 | 11,340.00 | 10,730.00 | 10,900.00 | 10,900.00 | 529,301 |
| 2023-03-22 | 11,030.00 | 11,140.00 | 10,730.00 | 11,020.00 | 11,020.00 | 431,593 |
| 2023-03-21 | 11,230.00 | 11,370.00 | 10,550.00 | 10,970.00 | 10,970.00 | 906,998 |
| 2023-03-20 | 9,450.00 | 11,900.00 | 9,330.00 | 10,850.00 | 10,850.00 | 3,240,838 |
| 2023-03-17 | 9,990.00 | 10,100.00 | 9,050.00 | 9,160.00 | 9,160.00 | 382,699 |
| 2023-03-16 | 10,270.00 | 10,270.00 | 9,500.00 | 9,890.00 | 9,890.00 | 219,434 |
| 2023-03-15 | 10,500.00 | 10,740.00 | 10,200.00 | 10,300.00 | 10,300.00 | 394,965 |
| 2023-03-14 | 10,800.00 | 10,800.00 | 9,980.00 | 10,070.00 | 10,070.00 | 285,710 |
| 2023-03-13 | 11,050.00 | 11,100.00 | 10,260.00 | 10,810.00 | 10,810.00 | 875,527 |
| 2023-03-10 | 10,400.00 | 10,750.00 | 10,220.00 | 10,590.00 | 10,590.00 | 257,524 |
| 2023-03-09 | 10,750.00 | 10,790.00 | 10,130.00 | 10,620.00 | 10,620.00 | 237,563 |
| 2023-03-08 | 10,090.00 | 10,750.00 | 9,920.00 | 10,450.00 | 10,450.00 | 505,586 |
| 2023-03-07 | 10,030.00 | 10,500.00 | 9,800.00 | 10,130.00 | 10,130.00 | 334,235 |
| 2023-03-06 | 10,210.00 | 10,290.00 | 9,810.00 | 10,000.00 | 10,000.00 | 144,386 |
| 2023-03-03 | 10,600.00 | 10,860.00 | 9,950.00 | 10,210.00 | 10,210.00 | 353,892 |
| 2023-03-02 | 10,300.00 | 10,700.00 | 9,800.00 | 10,320.00 | 10,320.00 | 712,037 |
| 2023-02-28 | 10,260.00 | 10,400.00 | 9,490.00 | 9,920.00 | 9,920.00 | 391,783 |
| 2023-02-27 | 10,450.00 | 11,000.00 | 9,490.00 | 9,800.00 | 9,800.00 | 1,032,868 |
| 2023-02-24 | 10,330.00 | 10,600.00 | 9,710.00 | 10,300.00 | 10,300.00 | 210,779 |
| 2023-02-23 | 10,200.00 | 10,370.00 | 9,900.00 | 10,220.00 | 10,220.00 | 131,279 |
| 2023-02-22 | 9,690.00 | 10,450.00 | 9,620.00 | 10,220.00 | 10,220.00 | 497,532 |
| 2023-02-21 | 9,040.00 | 9,820.00 | 9,040.00 | 9,730.00 | 9,730.00 | 871,319 |
| 2023-02-20 | 9,020.00 | 9,120.00 | 8,540.00 | 9,030.00 | 9,030.00 | 242,626 |
| 2023-02-17 | 8,800.00 | 9,020.00 | 8,790.00 | 9,020.00 | 9,020.00 | 127,501 |
| 2023-02-16 | 8,610.00 | 9,010.00 | 8,310.00 | 8,860.00 | 8,860.00 | 193,441 |
| 2023-02-15 | 8,890.00 | 9,020.00 | 8,510.00 | 8,600.00 | 8,600.00 | 119,851 |
| 2023-02-14 | 8,440.00 | 8,930.00 | 8,300.00 | 8,860.00 | 8,860.00 | 128,153 |
| 2023-02-13 | 8,580.00 | 8,690.00 | 8,330.00 | 8,440.00 | 8,440.00 | 38,107 |
| 2023-02-10 | 8,910.00 | 8,990.00 | 8,550.00 | 8,640.00 | 8,640.00 | 77,834 |
| 2023-02-09 | 8,340.00 | 8,870.00 | 8,220.00 | 8,730.00 | 8,730.00 | 100,932 |
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.