KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 14,360.00 | 14,390.00 | 13,990.00 | 14,200.00 | 14,200.00 | 84,865 |
| 2025-07-24 | 14,510.00 | 14,660.00 | 14,020.00 | 14,300.00 | 14,300.00 | 89,935 |
| 2025-07-23 | 14,620.00 | 14,700.00 | 13,910.00 | 14,420.00 | 14,420.00 | 167,999 |
| 2025-07-22 | 14,960.00 | 15,010.00 | 14,200.00 | 14,550.00 | 14,550.00 | 177,381 |
| 2025-07-21 | 16,350.00 | 16,360.00 | 14,780.00 | 15,000.00 | 15,000.00 | 324,831 |
| 2025-07-18 | 16,700.00 | 16,700.00 | 15,680.00 | 16,250.00 | 16,250.00 | 248,311 |
| 2025-07-17 | 16,850.00 | 16,910.00 | 16,210.00 | 16,910.00 | 16,910.00 | 175,467 |
| 2025-07-16 | 17,440.00 | 17,510.00 | 16,800.00 | 16,850.00 | 16,850.00 | 183,013 |
| 2025-07-15 | 17,410.00 | 18,050.00 | 17,280.00 | 17,370.00 | 17,370.00 | 425,955 |
| 2025-07-14 | 17,920.00 | 20,900.00 | 16,770.00 | 16,820.00 | 16,820.00 | 888,541 |
| 2025-07-11 | 16,800.00 | 17,890.00 | 16,760.00 | 17,310.00 | 17,310.00 | 188,033 |
| 2025-07-10 | 16,030.00 | 16,940.00 | 15,850.00 | 16,790.00 | 16,790.00 | 256,179 |
| 2025-07-09 | 16,880.00 | 17,000.00 | 15,690.00 | 15,890.00 | 15,890.00 | 324,981 |
| 2025-07-08 | 22,000.00 | 22,100.00 | 16,250.00 | 16,800.00 | 16,800.00 | 1,137,454 |
| 2025-07-07 | 18,760.00 | 19,640.00 | 18,760.00 | 19,100.00 | 19,100.00 | 146,428 |
| 2025-07-04 | 18,160.00 | 18,780.00 | 17,950.00 | 18,760.00 | 18,760.00 | 113,013 |
| 2025-07-03 | 17,720.00 | 18,530.00 | 17,700.00 | 18,240.00 | 18,240.00 | 109,056 |
| 2025-07-02 | 18,200.00 | 18,280.00 | 17,500.00 | 17,710.00 | 17,710.00 | 187,071 |
| 2025-07-01 | 18,400.00 | 18,980.00 | 18,100.00 | 18,200.00 | 18,200.00 | 110,061 |
| 2025-06-30 | 18,310.00 | 19,000.00 | 18,000.00 | 18,400.00 | 18,400.00 | 153,293 |
| 2025-06-27 | 18,710.00 | 19,170.00 | 17,960.00 | 18,390.00 | 18,390.00 | 201,835 |
| 2025-06-26 | 18,800.00 | 19,180.00 | 18,100.00 | 18,720.00 | 18,720.00 | 260,814 |
| 2025-06-25 | 19,980.00 | 19,980.00 | 18,540.00 | 18,850.00 | 18,850.00 | 359,113 |
| 2025-06-24 | 20,400.00 | 20,800.00 | 19,750.00 | 19,960.00 | 19,960.00 | 382,538 |
| 2025-06-23 | 18,430.00 | 21,100.00 | 18,290.00 | 20,950.00 | 20,950.00 | 760,083 |
| 2025-06-20 | 19,900.00 | 20,850.00 | 18,910.00 | 19,050.00 | 19,050.00 | 523,041 |
| 2025-06-19 | 20,150.00 | 20,700.00 | 19,480.00 | 20,100.00 | 20,100.00 | 437,003 |
| 2025-06-18 | 20,600.00 | 21,300.00 | 19,890.00 | 20,600.00 | 20,600.00 | 1,020,465 |
| 2025-06-17 | 17,250.00 | 22,150.00 | 17,250.00 | 20,050.00 | 20,050.00 | 4,776,749 |
| 2025-06-16 | 15,240.00 | 17,590.00 | 15,160.00 | 17,050.00 | 17,050.00 | 912,541 |
| 2025-06-13 | 15,910.00 | 16,150.00 | 15,120.00 | 15,240.00 | 15,240.00 | 320,109 |
| 2025-06-12 | 15,710.00 | 16,050.00 | 15,290.00 | 15,890.00 | 15,890.00 | 275,765 |
| 2025-06-11 | 16,990.00 | 16,990.00 | 15,450.00 | 15,690.00 | 15,690.00 | 521,313 |
| 2025-06-10 | 16,100.00 | 16,660.00 | 16,010.00 | 16,460.00 | 16,460.00 | 312,962 |
| 2025-06-09 | 17,100.00 | 17,680.00 | 15,890.00 | 15,950.00 | 15,950.00 | 582,032 |
| 2025-06-05 | 18,340.00 | 18,520.00 | 17,070.00 | 17,120.00 | 17,120.00 | 614,774 |
| 2025-06-04 | 16,320.00 | 18,690.00 | 15,510.00 | 18,330.00 | 18,330.00 | 895,288 |
| 2025-06-02 | 15,410.00 | 16,400.00 | 14,700.00 | 16,390.00 | 16,390.00 | 586,863 |
| 2025-05-30 | 16,130.00 | 16,530.00 | 15,810.00 | 15,980.00 | 15,980.00 | 227,665 |
| 2025-05-29 | 16,500.00 | 17,080.00 | 16,060.00 | 16,110.00 | 16,110.00 | 374,514 |
| 2025-05-28 | 16,070.00 | 16,900.00 | 16,000.00 | 16,490.00 | 16,490.00 | 481,728 |
| 2025-05-27 | 16,020.00 | 16,350.00 | 15,700.00 | 16,050.00 | 16,050.00 | 270,145 |
| 2025-05-26 | 15,080.00 | 16,500.00 | 14,600.00 | 16,260.00 | 16,260.00 | 594,994 |
| 2025-05-23 | 16,280.00 | 16,540.00 | 15,050.00 | 15,340.00 | 15,340.00 | 716,196 |
| 2025-05-22 | 17,000.00 | 17,330.00 | 16,010.00 | 16,260.00 | 16,260.00 | 771,567 |
| 2025-05-21 | 16,400.00 | 17,920.00 | 16,120.00 | 17,230.00 | 17,230.00 | 1,256,690 |
| 2025-05-20 | 14,360.00 | 17,750.00 | 14,260.00 | 16,630.00 | 16,630.00 | 4,890,440 |
| 2025-05-19 | 14,620.00 | 15,290.00 | 14,210.00 | 14,800.00 | 14,800.00 | 1,730,701 |
| 2025-05-16 | 14,070.00 | 14,900.00 | 13,550.00 | 14,000.00 | 14,000.00 | 1,094,065 |
| 2025-05-15 | 15,000.00 | 15,520.00 | 13,410.00 | 14,670.00 | 14,670.00 | 1,837,092 |
| 2025-05-14 | 12,140.00 | 14,500.00 | 11,950.00 | 14,500.00 | 14,500.00 | 3,713,623 |
| 2025-05-13 | 11,810.00 | 13,900.00 | 11,400.00 | 12,150.00 | 12,150.00 | 3,674,315 |
| 2025-05-12 | 13,120.00 | 13,870.00 | 11,720.00 | 11,820.00 | 11,820.00 | 1,726,197 |
| 2025-05-09 | 9,850.00 | 12,790.00 | 9,780.00 | 12,790.00 | 12,790.00 | 2,667,563 |
| 2025-05-08 | 9,820.00 | 10,300.00 | 9,620.00 | 9,840.00 | 9,840.00 | 164,245 |
| 2025-05-07 | 11,400.00 | 11,400.00 | 8,520.00 | 9,820.00 | 9,820.00 | 954,854 |
| 2025-05-02 | 10,600.00 | 11,820.00 | 10,500.00 | 11,700.00 | 11,700.00 | 286,495 |
| 2025-04-30 | 10,980.00 | 11,150.00 | 10,410.00 | 10,690.00 | 10,690.00 | 189,066 |
| 2025-04-29 | 11,140.00 | 11,460.00 | 10,770.00 | 10,980.00 | 10,980.00 | 193,408 |
| 2025-04-28 | 11,520.00 | 11,640.00 | 11,120.00 | 11,210.00 | 11,210.00 | 145,648 |
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.