KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9,820.00 | 10,080.00 | 9,620.00 | 9,750.00 | 9,750.00 | 156,775 |
| 2026-01-21 | 10,410.00 | 10,410.00 | 9,630.00 | 9,810.00 | 9,810.00 | 242,509 |
| 2026-01-20 | 9,970.00 | 10,880.00 | 9,740.00 | 10,440.00 | 10,440.00 | 177,146 |
| 2026-01-19 | 10,160.00 | 10,340.00 | 9,950.00 | 9,960.00 | 9,960.00 | 201,533 |
| 2026-01-16 | 10,400.00 | 10,500.00 | 10,000.00 | 10,340.00 | 10,340.00 | 171,850 |
| 2026-01-15 | 10,500.00 | 10,570.00 | 10,200.00 | 10,440.00 | 10,440.00 | 92,949 |
| 2026-01-14 | 10,370.00 | 10,550.00 | 10,250.00 | 10,350.00 | 10,350.00 | 79,357 |
| 2026-01-13 | 10,720.00 | 10,850.00 | 10,290.00 | 10,360.00 | 10,360.00 | 149,246 |
| 2026-01-12 | 10,930.00 | 11,070.00 | 10,650.00 | 10,720.00 | 10,720.00 | 145,800 |
| 2026-01-09 | 10,910.00 | 11,360.00 | 10,590.00 | 10,920.00 | 10,920.00 | 291,469 |
| 2026-01-08 | 10,760.00 | 12,880.00 | 10,600.00 | 11,000.00 | 11,000.00 | 1,602,989 |
| 2026-01-07 | 11,600.00 | 11,600.00 | 10,540.00 | 10,690.00 | 10,690.00 | 381,499 |
| 2026-01-06 | 11,990.00 | 12,240.00 | 11,360.00 | 11,600.00 | 11,600.00 | 191,481 |
| 2026-01-05 | 11,570.00 | 12,250.00 | 10,900.00 | 11,980.00 | 11,980.00 | 312,553 |
| 2026-01-02 | 10,590.00 | 11,800.00 | 10,500.00 | 11,530.00 | 11,530.00 | 304,037 |
| 2025-12-30 | 10,730.00 | 10,730.00 | 10,270.00 | 10,400.00 | 10,400.00 | 57,406 |
| 2025-12-29 | 10,440.00 | 10,700.00 | 10,200.00 | 10,490.00 | 10,490.00 | 51,386 |
| 2025-12-26 | 10,560.00 | 10,660.00 | 10,190.00 | 10,450.00 | 10,450.00 | 117,211 |
| 2025-12-24 | 10,930.00 | 11,090.00 | 10,310.00 | 10,660.00 | 10,660.00 | 109,196 |
| 2025-12-23 | 11,200.00 | 11,200.00 | 10,850.00 | 10,910.00 | 10,910.00 | 54,594 |
| 2025-12-22 | 11,430.00 | 11,690.00 | 10,800.00 | 11,100.00 | 11,100.00 | 80,412 |
| 2025-12-19 | 11,310.00 | 11,490.00 | 11,060.00 | 11,400.00 | 11,400.00 | 62,387 |
| 2025-12-18 | 11,400.00 | 11,590.00 | 11,180.00 | 11,250.00 | 11,250.00 | 43,023 |
| 2025-12-17 | 11,900.00 | 11,920.00 | 11,260.00 | 11,450.00 | 11,450.00 | 99,418 |
| 2025-12-16 | 12,220.00 | 12,320.00 | 11,720.00 | 11,870.00 | 11,870.00 | 140,042 |
| 2025-12-15 | 12,000.00 | 12,680.00 | 11,830.00 | 12,450.00 | 12,450.00 | 182,523 |
| 2025-12-12 | 11,650.00 | 12,350.00 | 11,220.00 | 12,290.00 | 12,290.00 | 244,138 |
| 2025-12-11 | 11,000.00 | 11,900.00 | 10,830.00 | 11,590.00 | 11,590.00 | 262,832 |
| 2025-12-10 | 10,690.00 | 10,770.00 | 10,380.00 | 10,700.00 | 10,700.00 | 71,493 |
| 2025-12-09 | 10,060.00 | 10,850.00 | 10,000.00 | 10,730.00 | 10,730.00 | 143,562 |
| 2025-12-08 | 10,210.00 | 10,410.00 | 9,990.00 | 10,050.00 | 10,050.00 | 47,853 |
| 2025-12-05 | 10,250.00 | 10,380.00 | 9,820.00 | 10,000.00 | 10,000.00 | 57,733 |
| 2025-12-04 | 10,400.00 | 10,500.00 | 10,030.00 | 10,150.00 | 10,150.00 | 60,518 |
| 2025-12-03 | 10,330.00 | 10,850.00 | 10,170.00 | 10,500.00 | 10,500.00 | 116,798 |
| 2025-12-02 | 10,200.00 | 10,240.00 | 9,900.00 | 10,170.00 | 10,170.00 | 46,065 |
| 2025-12-01 | 9,660.00 | 10,180.00 | 9,660.00 | 10,150.00 | 10,150.00 | 62,688 |
| 2025-11-28 | 9,240.00 | 9,940.00 | 9,150.00 | 9,660.00 | 9,660.00 | 133,393 |
| 2025-11-27 | 9,340.00 | 9,380.00 | 9,180.00 | 9,260.00 | 9,260.00 | 41,587 |
| 2025-11-26 | 9,340.00 | 9,630.00 | 9,160.00 | 9,230.00 | 9,230.00 | 64,134 |
| 2025-11-25 | 9,250.00 | 9,650.00 | 9,050.00 | 9,380.00 | 9,380.00 | 78,979 |
| 2025-11-24 | 9,180.00 | 9,370.00 | 9,030.00 | 9,170.00 | 9,170.00 | 33,435 |
| 2025-11-21 | 9,120.00 | 9,390.00 | 9,010.00 | 9,130.00 | 9,130.00 | 71,880 |
| 2025-11-20 | 9,400.00 | 9,600.00 | 9,140.00 | 9,510.00 | 9,510.00 | 84,268 |
| 2025-11-19 | 10,030.00 | 10,030.00 | 9,030.00 | 9,320.00 | 9,320.00 | 182,694 |
| 2025-11-18 | 9,920.00 | 10,510.00 | 9,900.00 | 10,090.00 | 10,090.00 | 206,275 |
| 2025-11-17 | 9,960.00 | 10,050.00 | 9,610.00 | 9,720.00 | 9,720.00 | 128,074 |
| 2025-11-14 | 8,790.00 | 10,340.00 | 8,660.00 | 10,150.00 | 10,150.00 | 316,118 |
| 2025-11-13 | 9,260.00 | 9,280.00 | 8,930.00 | 8,980.00 | 8,980.00 | 50,955 |
| 2025-11-12 | 9,120.00 | 9,300.00 | 9,040.00 | 9,240.00 | 9,240.00 | 41,001 |
| 2025-11-11 | 9,050.00 | 9,300.00 | 8,810.00 | 9,120.00 | 9,120.00 | 88,845 |
| 2025-11-10 | 9,160.00 | 9,350.00 | 9,020.00 | 9,120.00 | 9,120.00 | 72,973 |
| 2025-11-07 | 9,490.00 | 9,770.00 | 9,120.00 | 9,210.00 | 9,210.00 | 239,978 |
| 2025-11-06 | 8,860.00 | 10,480.00 | 8,730.00 | 10,330.00 | 10,330.00 | 557,962 |
| 2025-11-05 | 9,000.00 | 9,000.00 | 8,120.00 | 8,670.00 | 8,670.00 | 144,169 |
| 2025-11-04 | 8,820.00 | 9,050.00 | 8,680.00 | 8,790.00 | 8,790.00 | 62,200 |
| 2025-11-03 | 9,110.00 | 9,170.00 | 8,730.00 | 8,820.00 | 8,820.00 | 126,094 |
| 2025-10-31 | 8,930.00 | 9,440.00 | 8,740.00 | 9,110.00 | 9,110.00 | 149,777 |
| 2025-10-30 | 8,910.00 | 8,910.00 | 8,620.00 | 8,810.00 | 8,810.00 | 68,297 |
| 2025-10-29 | 9,150.00 | 9,150.00 | 8,710.00 | 8,830.00 | 8,830.00 | 134,808 |
| 2025-10-28 | 9,350.00 | 9,390.00 | 8,980.00 | 9,080.00 | 9,080.00 | 60,728 |
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.