KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,750.00 | 5,990.00 | 5,720.00 | 5,740.00 | 5,740.00 | 37,713 |
| 2026-07-20 | 6,000.00 | 6,290.00 | 5,810.00 | 5,900.00 | 5,900.00 | 50,085 |
| 2026-07-16 | 5,740.00 | 6,130.00 | 5,660.00 | 6,060.00 | 6,060.00 | 38,968 |
| 2026-07-15 | 5,390.00 | 5,800.00 | 5,390.00 | 5,730.00 | 5,730.00 | 43,344 |
| 2026-07-14 | 5,630.00 | 5,630.00 | 5,310.00 | 5,390.00 | 5,390.00 | 72,846 |
| 2026-07-13 | 5,730.00 | 5,960.00 | 5,520.00 | 5,590.00 | 5,590.00 | 54,395 |
| 2026-07-10 | 5,630.00 | 5,870.00 | 5,630.00 | 5,730.00 | 5,730.00 | 35,021 |
| 2026-07-09 | 5,760.00 | 5,960.00 | 5,640.00 | 5,670.00 | 5,670.00 | 46,593 |
| 2026-07-08 | 5,890.00 | 6,060.00 | 5,760.00 | 5,790.00 | 5,790.00 | 52,412 |
| 2026-07-07 | 6,010.00 | 6,190.00 | 5,760.00 | 5,890.00 | 5,890.00 | 64,208 |
| 2026-07-06 | 6,120.00 | 6,250.00 | 5,930.00 | 6,070.00 | 6,070.00 | 29,652 |
| 2026-07-03 | 6,300.00 | 6,370.00 | 5,790.00 | 6,110.00 | 6,110.00 | 34,555 |
| 2026-07-02 | 6,270.00 | 6,450.00 | 6,100.00 | 6,190.00 | 6,190.00 | 43,403 |
| 2026-07-01 | 6,100.00 | 6,320.00 | 5,970.00 | 6,270.00 | 6,270.00 | 48,147 |
| 2026-06-30 | 5,990.00 | 6,150.00 | 5,900.00 | 5,930.00 | 5,930.00 | 26,535 |
| 2026-06-29 | 5,440.00 | 5,950.00 | 5,440.00 | 5,950.00 | 5,950.00 | 58,304 |
| 2026-06-26 | 5,610.00 | 5,860.00 | 5,220.00 | 5,480.00 | 5,480.00 | 104,313 |
| 2026-06-25 | 5,550.00 | 5,920.00 | 5,550.00 | 5,860.00 | 5,860.00 | 35,301 |
| 2026-06-24 | 5,720.00 | 5,790.00 | 5,460.00 | 5,600.00 | 5,600.00 | 54,116 |
| 2026-06-23 | 6,150.00 | 6,230.00 | 5,690.00 | 5,720.00 | 5,720.00 | 77,917 |
| 2026-06-22 | 5,900.00 | 6,200.00 | 5,900.00 | 6,160.00 | 6,160.00 | 34,267 |
| 2026-06-19 | 6,100.00 | 6,210.00 | 5,930.00 | 6,090.00 | 6,090.00 | 50,319 |
| 2026-06-18 | 6,390.00 | 6,390.00 | 6,190.00 | 6,210.00 | 6,210.00 | 17,397 |
| 2026-06-17 | 6,180.00 | 6,370.00 | 6,080.00 | 6,370.00 | 6,370.00 | 35,702 |
| 2026-06-16 | 6,230.00 | 6,340.00 | 6,030.00 | 6,110.00 | 6,110.00 | 37,606 |
| 2026-06-15 | 6,520.00 | 6,530.00 | 6,160.00 | 6,230.00 | 6,230.00 | 29,882 |
| 2026-06-12 | 6,410.00 | 6,590.00 | 6,290.00 | 6,290.00 | 6,290.00 | 39,531 |
| 2026-06-11 | 6,250.00 | 6,430.00 | 6,010.00 | 6,300.00 | 6,300.00 | 29,724 |
| 2026-06-10 | 6,000.00 | 6,280.00 | 6,000.00 | 6,260.00 | 6,260.00 | 29,824 |
| 2026-06-09 | 5,750.00 | 6,140.00 | 5,740.00 | 6,120.00 | 6,120.00 | 55,549 |
| 2026-06-08 | 5,900.00 | 6,330.00 | 5,570.00 | 5,940.00 | 5,940.00 | 95,355 |
| 2026-06-05 | 6,300.00 | 6,580.00 | 6,250.00 | 6,330.00 | 6,330.00 | 35,709 |
| 2026-06-04 | 6,510.00 | 6,850.00 | 6,295.00 | 6,380.00 | 6,380.00 | 57,504 |
| 2026-06-02 | 5,750.00 | 6,800.00 | 5,650.00 | 6,510.00 | 6,510.00 | 165,021 |
| 2026-06-01 | 6,320.00 | 6,440.00 | 5,880.00 | 6,000.00 | 6,000.00 | 172,486 |
| 2026-05-29 | 6,620.00 | 6,640.00 | 6,310.00 | 6,440.00 | 6,440.00 | 52,344 |
| 2026-05-28 | 6,990.00 | 6,990.00 | 6,420.00 | 6,650.00 | 6,650.00 | 64,771 |
| 2026-05-27 | 6,980.00 | 7,040.00 | 6,500.00 | 6,960.00 | 6,960.00 | 78,932 |
| 2026-05-26 | 7,050.00 | 7,370.00 | 6,810.00 | 6,920.00 | 6,920.00 | 77,980 |
| 2026-05-22 | 6,460.00 | 7,200.00 | 6,280.00 | 7,010.00 | 7,010.00 | 98,495 |
| 2026-05-21 | 5,960.00 | 6,420.00 | 5,960.00 | 6,410.00 | 6,410.00 | 93,335 |
| 2026-05-20 | 6,080.00 | 6,120.00 | 5,900.00 | 5,960.00 | 5,960.00 | 84,485 |
| 2026-05-19 | 6,130.00 | 6,450.00 | 6,080.00 | 6,190.00 | 6,190.00 | 94,208 |
| 2026-05-18 | 6,530.00 | 6,730.00 | 6,250.00 | 6,320.00 | 6,320.00 | 72,354 |
| 2026-05-15 | 6,740.00 | 6,750.00 | 6,330.00 | 6,530.00 | 6,530.00 | 125,369 |
| 2026-05-14 | 6,730.00 | 6,730.00 | 6,450.00 | 6,590.00 | 6,590.00 | 58,856 |
| 2026-05-13 | 6,660.00 | 6,740.00 | 6,500.00 | 6,550.00 | 6,550.00 | 83,322 |
| 2026-05-12 | 6,710.00 | 6,960.00 | 6,530.00 | 6,650.00 | 6,650.00 | 169,506 |
| 2026-05-11 | 7,080.00 | 7,120.00 | 6,740.00 | 6,800.00 | 6,800.00 | 137,268 |
| 2026-05-08 | 7,250.00 | 7,430.00 | 6,990.00 | 7,080.00 | 7,080.00 | 133,937 |
| 2026-05-07 | 7,530.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,260.00 | 92,707 |
| 2026-05-06 | 7,990.00 | 7,990.00 | 7,420.00 | 7,430.00 | 7,430.00 | 315,038 |
| 2026-05-04 | 8,240.00 | 8,350.00 | 7,890.00 | 7,990.00 | 7,990.00 | 155,639 |
| 2026-04-30 | 8,620.00 | 8,620.00 | 8,220.00 | 8,240.00 | 8,240.00 | 125,881 |
| 2026-04-29 | 8,340.00 | 8,590.00 | 8,250.00 | 8,510.00 | 8,510.00 | 169,732 |
| 2026-04-28 | 8,440.00 | 8,510.00 | 8,310.00 | 8,350.00 | 8,350.00 | 130,900 |
| 2026-04-27 | 8,570.00 | 8,620.00 | 8,420.00 | 8,430.00 | 8,430.00 | 165,494 |
| 2026-04-24 | 8,800.00 | 8,960.00 | 8,520.00 | 8,520.00 | 8,520.00 | 214,998 |
| 2026-04-23 | 9,100.00 | 9,130.00 | 8,610.00 | 8,720.00 | 8,720.00 | 307,420 |
| 2026-04-22 | 9,500.00 | 9,680.00 | 8,870.00 | 9,050.00 | 9,050.00 | 1,072,103 |
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.