KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9,130.00 | 9,470.00 | 9,100.00 | 9,300.00 | 9,300.00 | 70,006 |
| 2025-10-24 | 9,510.00 | 9,520.00 | 9,050.00 | 9,190.00 | 9,190.00 | 95,332 |
| 2025-10-23 | 9,430.00 | 9,590.00 | 9,250.00 | 9,510.00 | 9,510.00 | 70,684 |
| 2025-10-22 | 9,840.00 | 9,880.00 | 9,320.00 | 9,350.00 | 9,350.00 | 143,631 |
| 2025-10-21 | 9,900.00 | 10,130.00 | 9,750.00 | 9,820.00 | 9,820.00 | 70,098 |
| 2025-10-20 | 10,000.00 | 10,050.00 | 9,790.00 | 9,870.00 | 9,870.00 | 84,460 |
| 2025-10-17 | 10,590.00 | 10,590.00 | 10,000.00 | 10,060.00 | 10,060.00 | 72,790 |
| 2025-10-16 | 10,330.00 | 10,890.00 | 10,210.00 | 10,590.00 | 10,590.00 | 69,055 |
| 2025-10-15 | 10,250.00 | 10,390.00 | 10,060.00 | 10,290.00 | 10,290.00 | 38,807 |
| 2025-10-14 | 10,350.00 | 10,480.00 | 9,990.00 | 10,110.00 | 10,110.00 | 45,218 |
| 2025-10-13 | 10,150.00 | 10,340.00 | 10,000.00 | 10,130.00 | 10,130.00 | 44,955 |
| 2025-10-10 | 10,550.00 | 10,690.00 | 10,000.00 | 10,240.00 | 10,240.00 | 70,872 |
| 2025-10-02 | 10,510.00 | 10,730.00 | 10,350.00 | 10,500.00 | 10,500.00 | 34,935 |
| 2025-10-01 | 10,420.00 | 10,590.00 | 10,230.00 | 10,490.00 | 10,490.00 | 49,591 |
| 2025-09-30 | 10,750.00 | 10,790.00 | 10,340.00 | 10,370.00 | 10,370.00 | 53,539 |
| 2025-09-29 | 11,030.00 | 11,030.00 | 10,460.00 | 10,720.00 | 10,720.00 | 79,843 |
| 2025-09-26 | 10,230.00 | 11,250.00 | 10,190.00 | 11,040.00 | 11,040.00 | 204,562 |
| 2025-09-25 | 10,840.00 | 10,840.00 | 10,100.00 | 10,210.00 | 10,210.00 | 142,590 |
| 2025-09-24 | 10,600.00 | 10,930.00 | 10,590.00 | 10,900.00 | 10,900.00 | 70,761 |
| 2025-09-23 | 11,000.00 | 11,230.00 | 10,620.00 | 10,620.00 | 10,620.00 | 106,482 |
| 2025-09-22 | 11,290.00 | 11,320.00 | 10,910.00 | 11,020.00 | 11,020.00 | 98,924 |
| 2025-09-19 | 11,320.00 | 11,350.00 | 11,120.00 | 11,290.00 | 11,290.00 | 46,988 |
| 2025-09-18 | 11,330.00 | 11,540.00 | 11,210.00 | 11,290.00 | 11,290.00 | 36,097 |
| 2025-09-17 | 11,870.00 | 11,910.00 | 11,160.00 | 11,190.00 | 11,190.00 | 96,768 |
| 2025-09-16 | 11,610.00 | 12,170.00 | 11,590.00 | 11,810.00 | 11,810.00 | 78,437 |
| 2025-09-15 | 11,830.00 | 11,830.00 | 11,450.00 | 11,610.00 | 11,610.00 | 89,021 |
| 2025-09-12 | 11,670.00 | 11,710.00 | 11,410.00 | 11,640.00 | 11,640.00 | 52,268 |
| 2025-09-11 | 11,700.00 | 11,950.00 | 11,100.00 | 11,480.00 | 11,480.00 | 114,687 |
| 2025-09-10 | 12,040.00 | 12,120.00 | 11,590.00 | 11,660.00 | 11,660.00 | 93,921 |
| 2025-09-09 | 12,270.00 | 12,270.00 | 11,860.00 | 12,000.00 | 12,000.00 | 80,907 |
| 2025-09-08 | 12,710.00 | 12,720.00 | 12,070.00 | 12,110.00 | 12,110.00 | 133,687 |
| 2025-09-05 | 13,420.00 | 13,450.00 | 12,750.00 | 12,810.00 | 12,810.00 | 189,875 |
| 2025-09-04 | 11,900.00 | 14,250.00 | 11,900.00 | 13,670.00 | 13,670.00 | 823,775 |
| 2025-09-03 | 11,260.00 | 11,910.00 | 11,170.00 | 11,810.00 | 11,810.00 | 74,858 |
| 2025-09-02 | 11,200.00 | 11,320.00 | 11,070.00 | 11,230.00 | 11,230.00 | 33,521 |
| 2025-09-01 | 11,180.00 | 11,530.00 | 11,000.00 | 11,120.00 | 11,120.00 | 107,462 |
| 2025-08-29 | 11,890.00 | 12,060.00 | 11,190.00 | 11,270.00 | 11,270.00 | 127,969 |
| 2025-08-28 | 12,450.00 | 12,490.00 | 11,900.00 | 11,910.00 | 11,910.00 | 110,777 |
| 2025-08-27 | 12,610.00 | 12,770.00 | 11,720.00 | 12,510.00 | 12,510.00 | 251,942 |
| 2025-08-26 | 11,510.00 | 12,480.00 | 11,470.00 | 11,830.00 | 11,830.00 | 132,391 |
| 2025-08-25 | 11,100.00 | 11,650.00 | 11,010.00 | 11,490.00 | 11,490.00 | 125,280 |
| 2025-08-22 | 11,320.00 | 11,520.00 | 10,850.00 | 10,900.00 | 10,900.00 | 152,290 |
| 2025-08-21 | 11,560.00 | 11,690.00 | 11,380.00 | 11,400.00 | 11,400.00 | 68,431 |
| 2025-08-20 | 11,660.00 | 11,770.00 | 11,140.00 | 11,430.00 | 11,430.00 | 144,180 |
| 2025-08-19 | 12,240.00 | 12,330.00 | 11,920.00 | 12,000.00 | 12,000.00 | 104,999 |
| 2025-08-18 | 12,510.00 | 12,640.00 | 12,210.00 | 12,310.00 | 12,310.00 | 66,646 |
| 2025-08-14 | 12,880.00 | 12,880.00 | 12,540.00 | 12,640.00 | 12,640.00 | 34,068 |
| 2025-08-13 | 12,840.00 | 13,000.00 | 12,280.00 | 12,770.00 | 12,770.00 | 82,824 |
| 2025-08-12 | 12,810.00 | 13,170.00 | 12,540.00 | 12,660.00 | 12,660.00 | 160,472 |
| 2025-08-11 | 12,640.00 | 12,710.00 | 12,310.00 | 12,380.00 | 12,380.00 | 53,565 |
| 2025-08-08 | 12,940.00 | 12,990.00 | 12,600.00 | 12,630.00 | 12,630.00 | 62,725 |
| 2025-08-07 | 13,030.00 | 13,030.00 | 12,670.00 | 12,890.00 | 12,890.00 | 77,000 |
| 2025-08-06 | 13,530.00 | 13,590.00 | 13,040.00 | 13,110.00 | 13,110.00 | 72,077 |
| 2025-08-05 | 13,600.00 | 13,640.00 | 13,000.00 | 13,620.00 | 13,620.00 | 68,424 |
| 2025-08-04 | 12,890.00 | 13,520.00 | 12,800.00 | 13,250.00 | 13,250.00 | 79,348 |
| 2025-08-01 | 13,700.00 | 13,700.00 | 12,500.00 | 12,890.00 | 12,890.00 | 282,956 |
| 2025-07-31 | 13,560.00 | 14,000.00 | 13,490.00 | 13,800.00 | 13,800.00 | 88,748 |
| 2025-07-30 | 13,850.00 | 13,850.00 | 13,120.00 | 13,550.00 | 13,550.00 | 153,128 |
| 2025-07-29 | 13,640.00 | 14,130.00 | 13,480.00 | 14,030.00 | 14,030.00 | 82,539 |
| 2025-07-28 | 14,160.00 | 14,160.00 | 13,390.00 | 13,630.00 | 13,630.00 | 128,295 |
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.