KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,580.00 | 6,940.00 | 6,420.00 | 6,660.00 | 6,660.00 | 177,286 |
| 2025-01-23 | 6,530.00 | 6,730.00 | 6,530.00 | 6,580.00 | 6,580.00 | 25,022 |
| 2025-01-22 | 6,540.00 | 6,690.00 | 6,460.00 | 6,600.00 | 6,600.00 | 36,083 |
| 2025-01-21 | 6,780.00 | 6,790.00 | 6,440.00 | 6,600.00 | 6,600.00 | 56,794 |
| 2025-01-20 | 6,680.00 | 6,790.00 | 6,610.00 | 6,710.00 | 6,710.00 | 76,007 |
| 2025-01-17 | 6,670.00 | 6,890.00 | 6,500.00 | 6,740.00 | 6,740.00 | 80,079 |
| 2025-01-16 | 6,700.00 | 6,780.00 | 6,530.00 | 6,640.00 | 6,640.00 | 87,988 |
| 2025-01-15 | 6,380.00 | 6,870.00 | 6,380.00 | 6,640.00 | 6,640.00 | 140,644 |
| 2025-01-14 | 6,690.00 | 6,900.00 | 6,220.00 | 6,440.00 | 6,440.00 | 290,837 |
| 2025-01-13 | 6,060.00 | 6,860.00 | 5,930.00 | 6,640.00 | 6,640.00 | 511,398 |
| 2025-01-10 | 5,890.00 | 5,990.00 | 5,770.00 | 5,970.00 | 5,970.00 | 74,544 |
| 2025-01-09 | 5,580.00 | 5,780.00 | 5,540.00 | 5,750.00 | 5,750.00 | 29,327 |
| 2025-01-08 | 5,500.00 | 5,960.00 | 5,490.00 | 5,590.00 | 5,590.00 | 44,446 |
| 2025-01-07 | 5,700.00 | 5,760.00 | 5,420.00 | 5,580.00 | 5,580.00 | 24,661 |
| 2025-01-06 | 5,750.00 | 5,800.00 | 5,570.00 | 5,700.00 | 5,700.00 | 35,371 |
| 2025-01-03 | 5,320.00 | 5,590.00 | 5,290.00 | 5,560.00 | 5,560.00 | 57,931 |
| 2025-01-02 | 5,210.00 | 5,400.00 | 5,210.00 | 5,340.00 | 5,340.00 | 21,324 |
| 2024-12-30 | 5,210.00 | 5,280.00 | 5,100.00 | 5,210.00 | 5,210.00 | 9,015 |
| 2024-12-27 | 5,210.00 | 5,320.00 | 5,060.00 | 5,200.00 | 5,200.00 | 11,355 |
| 2024-12-26 | 5,200.00 | 5,360.00 | 5,200.00 | 5,200.00 | 5,200.00 | 44,335 |
| 2024-12-24 | 5,030.00 | 5,270.00 | 5,010.00 | 5,200.00 | 5,200.00 | 43,559 |
| 2024-12-23 | 4,925.00 | 5,100.00 | 4,905.00 | 5,040.00 | 5,040.00 | 26,243 |
| 2024-12-20 | 4,815.00 | 4,905.00 | 4,740.00 | 4,900.00 | 4,900.00 | 14,488 |
| 2024-12-19 | 4,755.00 | 4,940.00 | 4,660.00 | 4,840.00 | 4,840.00 | 16,034 |
| 2024-12-18 | 4,635.00 | 4,770.00 | 4,635.00 | 4,750.00 | 4,750.00 | 15,240 |
| 2024-12-17 | 4,705.00 | 4,770.00 | 4,660.00 | 4,660.00 | 4,660.00 | 16,330 |
| 2024-12-16 | 4,930.00 | 4,930.00 | 4,760.00 | 4,785.00 | 4,785.00 | 14,649 |
| 2024-12-13 | 4,645.00 | 4,880.00 | 4,645.00 | 4,775.00 | 4,775.00 | 30,314 |
| 2024-12-12 | 4,530.00 | 4,700.00 | 4,450.00 | 4,695.00 | 4,695.00 | 36,702 |
| 2024-12-11 | 4,475.00 | 4,570.00 | 4,250.00 | 4,475.00 | 4,475.00 | 38,145 |
| 2024-12-10 | 4,235.00 | 4,480.00 | 4,235.00 | 4,470.00 | 4,470.00 | 20,825 |
| 2024-12-09 | 4,420.00 | 4,530.00 | 4,160.00 | 4,235.00 | 4,235.00 | 50,106 |
| 2024-12-06 | 4,600.00 | 4,680.00 | 4,500.00 | 4,575.00 | 4,575.00 | 51,555 |
| 2024-12-05 | 4,760.00 | 4,800.00 | 4,640.00 | 4,725.00 | 4,725.00 | 51,250 |
| 2024-12-04 | 4,830.00 | 4,885.00 | 4,600.00 | 4,760.00 | 4,760.00 | 38,988 |
| 2024-12-03 | 5,040.00 | 5,040.00 | 4,830.00 | 4,885.00 | 4,885.00 | 54,562 |
| 2024-12-02 | 5,120.00 | 5,160.00 | 4,900.00 | 5,030.00 | 5,030.00 | 32,279 |
| 2024-11-29 | 5,230.00 | 5,230.00 | 5,090.00 | 5,160.00 | 5,160.00 | 23,107 |
| 2024-11-28 | 5,100.00 | 5,240.00 | 5,090.00 | 5,230.00 | 5,230.00 | 27,080 |
| 2024-11-27 | 5,310.00 | 5,330.00 | 5,100.00 | 5,150.00 | 5,150.00 | 45,495 |
| 2024-11-26 | 5,270.00 | 5,350.00 | 5,230.00 | 5,300.00 | 5,300.00 | 24,637 |
| 2024-11-25 | 5,260.00 | 5,340.00 | 5,220.00 | 5,330.00 | 5,330.00 | 33,774 |
| 2024-11-22 | 5,220.00 | 5,340.00 | 5,200.00 | 5,260.00 | 5,260.00 | 15,940 |
| 2024-11-21 | 5,340.00 | 5,380.00 | 5,220.00 | 5,220.00 | 5,220.00 | 38,138 |
| 2024-11-20 | 5,390.00 | 5,430.00 | 5,370.00 | 5,390.00 | 5,390.00 | 10,394 |
| 2024-11-19 | 5,280.00 | 5,420.00 | 5,280.00 | 5,390.00 | 5,390.00 | 16,386 |
| 2024-11-18 | 5,470.00 | 5,520.00 | 5,360.00 | 5,370.00 | 5,370.00 | 21,020 |
| 2024-11-15 | 5,440.00 | 5,520.00 | 5,140.00 | 5,520.00 | 5,520.00 | 47,938 |
| 2024-11-14 | 5,510.00 | 5,590.00 | 5,290.00 | 5,410.00 | 5,410.00 | 91,464 |
| 2024-11-13 | 5,740.00 | 5,770.00 | 5,420.00 | 5,420.00 | 5,420.00 | 53,757 |
| 2024-11-12 | 5,910.00 | 5,940.00 | 5,600.00 | 5,720.00 | 5,720.00 | 34,152 |
| 2024-11-11 | 5,870.00 | 6,010.00 | 5,800.00 | 5,880.00 | 5,880.00 | 17,299 |
| 2024-11-08 | 5,910.00 | 5,990.00 | 5,820.00 | 5,870.00 | 5,870.00 | 18,592 |
| 2024-11-07 | 5,990.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,880.00 | 33,812 |
| 2024-11-06 | 6,030.00 | 6,120.00 | 5,940.00 | 5,990.00 | 5,990.00 | 37,043 |
| 2024-11-05 | 5,870.00 | 6,100.00 | 5,870.00 | 6,030.00 | 6,030.00 | 43,273 |
| 2024-11-04 | 6,020.00 | 6,030.00 | 5,900.00 | 5,960.00 | 5,960.00 | 35,180 |
| 2024-11-01 | 5,850.00 | 6,120.00 | 5,850.00 | 5,990.00 | 5,990.00 | 54,155 |
| 2024-10-31 | 5,920.00 | 6,080.00 | 5,850.00 | 5,940.00 | 5,940.00 | 66,514 |
| 2024-10-30 | 5,630.00 | 5,980.00 | 5,630.00 | 5,930.00 | 5,930.00 | 114,340 |
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.