KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8,350.00 | 10,850.00 | 8,200.00 | 9,700.00 | 9,700.00 | 4,752,116 |
| 2026-04-20 | 8,460.00 | 8,500.00 | 8,130.00 | 8,350.00 | 8,350.00 | 30,409 |
| 2026-04-17 | 8,590.00 | 8,650.00 | 8,440.00 | 8,460.00 | 8,460.00 | 42,570 |
| 2026-04-16 | 8,700.00 | 8,750.00 | 8,570.00 | 8,590.00 | 8,590.00 | 45,628 |
| 2026-04-15 | 8,780.00 | 8,780.00 | 8,520.00 | 8,690.00 | 8,690.00 | 61,957 |
| 2026-04-14 | 8,330.00 | 8,750.00 | 8,320.00 | 8,530.00 | 8,530.00 | 70,967 |
| 2026-04-13 | 8,280.00 | 8,380.00 | 8,050.00 | 8,320.00 | 8,320.00 | 73,608 |
| 2026-04-10 | 7,870.00 | 8,380.00 | 7,870.00 | 8,300.00 | 8,300.00 | 82,367 |
| 2026-04-09 | 7,870.00 | 7,870.00 | 7,690.00 | 7,840.00 | 7,840.00 | 43,015 |
| 2026-04-08 | 7,530.00 | 7,830.00 | 7,530.00 | 7,810.00 | 7,810.00 | 65,399 |
| 2026-04-07 | 7,550.00 | 7,660.00 | 7,360.00 | 7,470.00 | 7,470.00 | 54,382 |
| 2026-04-06 | 7,570.00 | 7,750.00 | 7,450.00 | 7,550.00 | 7,550.00 | 33,958 |
| 2026-04-03 | 7,720.00 | 7,890.00 | 7,470.00 | 7,560.00 | 7,560.00 | 52,983 |
| 2026-04-02 | 8,010.00 | 8,180.00 | 7,530.00 | 7,540.00 | 7,540.00 | 95,299 |
| 2026-04-01 | 7,710.00 | 8,080.00 | 7,710.00 | 8,000.00 | 8,000.00 | 45,831 |
| 2026-03-31 | 7,820.00 | 8,030.00 | 7,630.00 | 7,630.00 | 7,630.00 | 42,477 |
| 2026-03-30 | 8,000.00 | 8,070.00 | 7,790.00 | 7,840.00 | 7,840.00 | 47,985 |
| 2026-03-27 | 8,140.00 | 8,270.00 | 7,850.00 | 8,210.00 | 8,210.00 | 57,801 |
| 2026-03-26 | 8,330.00 | 8,750.00 | 8,130.00 | 8,140.00 | 8,140.00 | 86,021 |
| 2026-03-25 | 7,880.00 | 8,490.00 | 7,750.00 | 8,250.00 | 8,250.00 | 147,960 |
| 2026-03-24 | 7,700.00 | 8,000.00 | 7,650.00 | 7,880.00 | 7,880.00 | 56,031 |
| 2026-03-23 | 7,900.00 | 7,920.00 | 7,560.00 | 7,670.00 | 7,670.00 | 50,316 |
| 2026-03-20 | 7,990.00 | 8,170.00 | 7,910.00 | 7,990.00 | 7,990.00 | 42,211 |
| 2026-03-19 | 8,000.00 | 8,000.00 | 7,750.00 | 7,890.00 | 7,890.00 | 51,724 |
| 2026-03-18 | 8,250.00 | 8,660.00 | 8,040.00 | 8,060.00 | 8,060.00 | 169,577 |
| 2026-03-17 | 8,080.00 | 8,280.00 | 8,080.00 | 8,150.00 | 8,150.00 | 40,155 |
| 2026-03-16 | 8,360.00 | 8,410.00 | 8,000.00 | 8,080.00 | 8,080.00 | 68,010 |
| 2026-03-13 | 7,880.00 | 8,250.00 | 7,710.00 | 8,170.00 | 8,170.00 | 62,457 |
| 2026-03-12 | 7,920.00 | 8,140.00 | 7,800.00 | 7,930.00 | 7,930.00 | 69,510 |
| 2026-03-11 | 7,690.00 | 8,090.00 | 7,610.00 | 7,910.00 | 7,910.00 | 103,326 |
| 2026-03-10 | 7,750.00 | 8,950.00 | 7,650.00 | 7,700.00 | 7,700.00 | 645,741 |
| 2026-03-09 | 7,990.00 | 7,990.00 | 7,300.00 | 7,480.00 | 7,480.00 | 117,708 |
| 2026-03-06 | 7,440.00 | 8,220.00 | 7,310.00 | 8,170.00 | 8,170.00 | 155,610 |
| 2026-03-05 | 6,900.00 | 7,500.00 | 6,900.00 | 7,440.00 | 7,440.00 | 138,724 |
| 2026-03-04 | 7,400.00 | 7,510.00 | 6,600.00 | 6,600.00 | 6,600.00 | 322,408 |
| 2026-03-03 | 8,000.00 | 8,030.00 | 7,690.00 | 7,690.00 | 7,690.00 | 143,962 |
| 2026-02-27 | 8,150.00 | 8,280.00 | 8,000.00 | 8,140.00 | 8,140.00 | 121,484 |
| 2026-02-26 | 8,500.00 | 8,530.00 | 8,120.00 | 8,140.00 | 8,140.00 | 179,610 |
| 2026-02-25 | 8,580.00 | 8,790.00 | 8,420.00 | 8,500.00 | 8,500.00 | 114,285 |
| 2026-02-24 | 8,580.00 | 8,690.00 | 8,450.00 | 8,500.00 | 8,500.00 | 74,641 |
| 2026-02-23 | 8,500.00 | 8,620.00 | 8,300.00 | 8,580.00 | 8,580.00 | 82,467 |
| 2026-02-20 | 8,690.00 | 8,750.00 | 8,510.00 | 8,550.00 | 8,550.00 | 56,315 |
| 2026-02-19 | 8,400.00 | 8,800.00 | 8,360.00 | 8,690.00 | 8,690.00 | 77,464 |
| 2026-02-13 | 8,670.00 | 8,670.00 | 8,220.00 | 8,390.00 | 8,390.00 | 122,268 |
| 2026-02-12 | 9,090.00 | 9,390.00 | 8,290.00 | 8,670.00 | 8,670.00 | 230,745 |
| 2026-02-11 | 9,000.00 | 9,150.00 | 8,710.00 | 8,850.00 | 8,850.00 | 85,601 |
| 2026-02-10 | 8,560.00 | 9,300.00 | 8,500.00 | 9,000.00 | 9,000.00 | 175,896 |
| 2026-02-09 | 8,650.00 | 8,980.00 | 8,200.00 | 8,560.00 | 8,560.00 | 187,812 |
| 2026-02-06 | 8,800.00 | 9,130.00 | 8,250.00 | 8,510.00 | 8,510.00 | 203,362 |
| 2026-02-05 | 9,130.00 | 9,180.00 | 8,800.00 | 8,880.00 | 8,880.00 | 138,986 |
| 2026-02-04 | 9,270.00 | 9,530.00 | 9,170.00 | 9,200.00 | 9,200.00 | 137,633 |
| 2026-02-03 | 9,200.00 | 9,380.00 | 9,050.00 | 9,270.00 | 9,270.00 | 86,193 |
| 2026-02-02 | 9,100.00 | 9,400.00 | 8,800.00 | 9,050.00 | 9,050.00 | 169,891 |
| 2026-01-30 | 9,440.00 | 9,450.00 | 9,130.00 | 9,230.00 | 9,230.00 | 157,492 |
| 2026-01-29 | 9,700.00 | 9,700.00 | 9,300.00 | 9,460.00 | 9,460.00 | 215,085 |
| 2026-01-28 | 9,930.00 | 10,150.00 | 9,650.00 | 9,750.00 | 9,750.00 | 214,395 |
| 2026-01-27 | 10,190.00 | 10,290.00 | 9,790.00 | 9,930.00 | 9,930.00 | 163,014 |
| 2026-01-26 | 9,800.00 | 10,370.00 | 9,750.00 | 10,190.00 | 10,190.00 | 170,262 |
| 2026-01-23 | 9,750.00 | 9,940.00 | 9,590.00 | 9,850.00 | 9,850.00 | 120,025 |
| 2026-01-22 | 9,820.00 | 10,080.00 | 9,620.00 | 9,750.00 | 9,750.00 | 156,775 |
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.