KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 11,450.00 | 11,590.00 | 11,090.00 | 11,520.00 | 11,520.00 | 169,239 |
| 2025-04-24 | 11,630.00 | 12,500.00 | 11,330.00 | 11,380.00 | 11,380.00 | 491,518 |
| 2025-04-23 | 11,740.00 | 11,800.00 | 11,460.00 | 11,650.00 | 11,650.00 | 131,433 |
| 2025-04-22 | 11,490.00 | 11,990.00 | 11,350.00 | 11,580.00 | 11,580.00 | 183,343 |
| 2025-04-21 | 11,800.00 | 11,850.00 | 11,320.00 | 11,580.00 | 11,580.00 | 237,699 |
| 2025-04-18 | 11,130.00 | 12,600.00 | 10,950.00 | 11,800.00 | 11,800.00 | 886,170 |
| 2025-04-17 | 10,660.00 | 11,430.00 | 10,460.00 | 11,070.00 | 11,070.00 | 291,615 |
| 2025-04-16 | 10,540.00 | 10,790.00 | 10,410.00 | 10,450.00 | 10,450.00 | 116,953 |
| 2025-04-15 | 9,850.00 | 10,840.00 | 9,760.00 | 10,770.00 | 10,770.00 | 254,006 |
| 2025-04-14 | 9,760.00 | 9,900.00 | 9,710.00 | 9,750.00 | 9,750.00 | 90,942 |
| 2025-04-11 | 9,410.00 | 9,910.00 | 9,410.00 | 9,800.00 | 9,800.00 | 84,651 |
| 2025-04-10 | 9,500.00 | 9,750.00 | 9,200.00 | 9,540.00 | 9,540.00 | 132,142 |
| 2025-04-09 | 9,110.00 | 9,300.00 | 8,980.00 | 9,130.00 | 9,130.00 | 83,202 |
| 2025-04-08 | 9,200.00 | 9,430.00 | 9,030.00 | 9,200.00 | 9,200.00 | 121,814 |
| 2025-04-07 | 9,990.00 | 9,990.00 | 8,500.00 | 9,070.00 | 9,070.00 | 281,437 |
| 2025-04-04 | 9,900.00 | 10,180.00 | 9,870.00 | 10,090.00 | 10,090.00 | 95,506 |
| 2025-04-03 | 9,900.00 | 10,190.00 | 9,650.00 | 9,950.00 | 9,950.00 | 110,727 |
| 2025-04-02 | 10,580.00 | 10,680.00 | 9,990.00 | 10,060.00 | 10,060.00 | 145,591 |
| 2025-04-01 | 10,220.00 | 10,650.00 | 10,030.00 | 10,490.00 | 10,490.00 | 190,481 |
| 2025-03-31 | 10,840.00 | 10,840.00 | 9,920.00 | 10,220.00 | 10,220.00 | 469,456 |
| 2025-03-28 | 9,600.00 | 10,900.00 | 9,600.00 | 10,850.00 | 10,850.00 | 1,535,259 |
| 2025-03-27 | 9,510.00 | 9,580.00 | 9,200.00 | 9,300.00 | 9,300.00 | 56,468 |
| 2025-03-26 | 9,800.00 | 9,980.00 | 9,470.00 | 9,510.00 | 9,510.00 | 105,054 |
| 2025-03-25 | 9,660.00 | 9,930.00 | 9,600.00 | 9,830.00 | 9,830.00 | 121,599 |
| 2025-03-24 | 9,470.00 | 9,800.00 | 9,270.00 | 9,660.00 | 9,660.00 | 108,648 |
| 2025-03-21 | 8,680.00 | 9,550.00 | 8,600.00 | 9,470.00 | 9,470.00 | 257,802 |
| 2025-03-20 | 9,200.00 | 9,400.00 | 8,700.00 | 8,800.00 | 8,800.00 | 242,844 |
| 2025-03-19 | 8,690.00 | 8,930.00 | 8,610.00 | 8,880.00 | 8,880.00 | 61,356 |
| 2025-03-18 | 8,640.00 | 8,770.00 | 8,520.00 | 8,750.00 | 8,750.00 | 43,924 |
| 2025-03-17 | 8,530.00 | 8,810.00 | 8,430.00 | 8,610.00 | 8,610.00 | 66,516 |
| 2025-03-14 | 8,700.00 | 8,720.00 | 8,470.00 | 8,600.00 | 8,600.00 | 29,005 |
| 2025-03-13 | 8,710.00 | 8,960.00 | 8,550.00 | 8,640.00 | 8,640.00 | 54,433 |
| 2025-03-12 | 8,650.00 | 9,190.00 | 8,580.00 | 8,800.00 | 8,800.00 | 84,423 |
| 2025-03-11 | 8,820.00 | 8,820.00 | 8,320.00 | 8,600.00 | 8,600.00 | 190,424 |
| 2025-03-10 | 9,030.00 | 9,100.00 | 8,750.00 | 8,830.00 | 8,830.00 | 79,338 |
| 2025-03-07 | 9,090.00 | 9,160.00 | 8,860.00 | 8,960.00 | 8,960.00 | 72,471 |
| 2025-03-06 | 9,410.00 | 9,410.00 | 8,960.00 | 9,090.00 | 9,090.00 | 90,308 |
| 2025-03-05 | 9,400.00 | 9,570.00 | 9,270.00 | 9,410.00 | 9,410.00 | 82,801 |
| 2025-03-04 | 9,500.00 | 9,550.00 | 9,150.00 | 9,480.00 | 9,480.00 | 68,929 |
| 2025-02-28 | 9,220.00 | 9,870.00 | 9,220.00 | 9,500.00 | 9,500.00 | 144,538 |
| 2025-02-27 | 9,050.00 | 9,440.00 | 9,040.00 | 9,400.00 | 9,400.00 | 122,951 |
| 2025-02-26 | 9,580.00 | 9,780.00 | 9,080.00 | 9,130.00 | 9,130.00 | 228,339 |
| 2025-02-25 | 9,330.00 | 9,870.00 | 9,320.00 | 9,740.00 | 9,740.00 | 170,436 |
| 2025-02-24 | 9,490.00 | 9,490.00 | 9,200.00 | 9,450.00 | 9,450.00 | 133,698 |
| 2025-02-21 | 9,130.00 | 9,500.00 | 9,130.00 | 9,480.00 | 9,480.00 | 161,165 |
| 2025-02-20 | 8,700.00 | 9,410.00 | 8,660.00 | 9,250.00 | 9,250.00 | 289,665 |
| 2025-02-19 | 8,690.00 | 8,700.00 | 8,500.00 | 8,650.00 | 8,650.00 | 88,794 |
| 2025-02-18 | 8,660.00 | 8,770.00 | 8,350.00 | 8,690.00 | 8,690.00 | 154,021 |
| 2025-02-17 | 8,490.00 | 8,830.00 | 8,220.00 | 8,500.00 | 8,500.00 | 529,522 |
| 2025-02-14 | 7,340.00 | 7,940.00 | 7,210.00 | 7,940.00 | 7,940.00 | 262,877 |
| 2025-02-13 | 7,500.00 | 7,580.00 | 7,280.00 | 7,330.00 | 7,330.00 | 63,472 |
| 2025-02-12 | 7,450.00 | 7,620.00 | 7,290.00 | 7,500.00 | 7,500.00 | 162,961 |
| 2025-02-11 | 7,260.00 | 7,500.00 | 7,260.00 | 7,400.00 | 7,400.00 | 58,579 |
| 2025-02-10 | 7,280.00 | 7,320.00 | 7,130.00 | 7,240.00 | 7,240.00 | 64,175 |
| 2025-02-07 | 7,550.00 | 7,550.00 | 7,160.00 | 7,300.00 | 7,300.00 | 115,373 |
| 2025-02-06 | 6,760.00 | 7,990.00 | 6,730.00 | 7,430.00 | 7,430.00 | 733,633 |
| 2025-02-05 | 6,640.00 | 6,890.00 | 6,640.00 | 6,680.00 | 6,680.00 | 53,570 |
| 2025-02-04 | 6,420.00 | 6,790.00 | 6,400.00 | 6,560.00 | 6,560.00 | 119,032 |
| 2025-02-03 | 6,660.00 | 6,660.00 | 6,380.00 | 6,420.00 | 6,420.00 | 43,079 |
| 2025-01-31 | 6,660.00 | 6,820.00 | 6,560.00 | 6,660.00 | 6,660.00 | 72,395 |
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.