KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,570.00 | 5,630.00 | 5,510.00 | 5,630.00 | 5,630.00 | 32,556 |
| 2024-10-28 | 5,350.00 | 5,570.00 | 5,310.00 | 5,560.00 | 5,560.00 | 11,471 |
| 2024-10-25 | 5,380.00 | 5,400.00 | 5,320.00 | 5,360.00 | 5,360.00 | 17,953 |
| 2024-10-24 | 5,480.00 | 5,480.00 | 5,350.00 | 5,450.00 | 5,450.00 | 25,310 |
| 2024-10-23 | 5,700.00 | 5,700.00 | 5,450.00 | 5,480.00 | 5,480.00 | 17,733 |
| 2024-10-22 | 5,770.00 | 5,780.00 | 5,580.00 | 5,650.00 | 5,650.00 | 21,336 |
| 2024-10-21 | 5,770.00 | 5,770.00 | 5,700.00 | 5,770.00 | 5,770.00 | 11,619 |
| 2024-10-18 | 5,810.00 | 5,810.00 | 5,730.00 | 5,770.00 | 5,770.00 | 13,825 |
| 2024-10-17 | 5,820.00 | 5,870.00 | 5,780.00 | 5,810.00 | 5,810.00 | 12,191 |
| 2024-10-16 | 5,890.00 | 5,940.00 | 5,810.00 | 5,820.00 | 5,820.00 | 20,800 |
| 2024-10-15 | 5,830.00 | 5,980.00 | 5,830.00 | 5,950.00 | 5,950.00 | 13,267 |
| 2024-10-14 | 6,000.00 | 6,000.00 | 5,770.00 | 5,900.00 | 5,900.00 | 16,177 |
| 2024-10-11 | 6,030.00 | 6,040.00 | 5,830.00 | 5,910.00 | 5,910.00 | 26,815 |
| 2024-10-10 | 5,760.00 | 6,080.00 | 5,760.00 | 6,040.00 | 6,040.00 | 39,757 |
| 2024-10-08 | 5,700.00 | 5,840.00 | 5,700.00 | 5,800.00 | 5,800.00 | 24,963 |
| 2024-10-07 | 5,850.00 | 5,870.00 | 5,700.00 | 5,700.00 | 5,700.00 | 50,935 |
| 2024-10-04 | 5,770.00 | 5,840.00 | 5,570.00 | 5,840.00 | 5,840.00 | 38,860 |
| 2024-10-02 | 5,800.00 | 5,810.00 | 5,610.00 | 5,770.00 | 5,770.00 | 23,379 |
| 2024-09-30 | 5,920.00 | 5,950.00 | 5,720.00 | 5,800.00 | 5,800.00 | 34,022 |
| 2024-09-27 | 6,020.00 | 6,020.00 | 5,910.00 | 5,920.00 | 5,920.00 | 20,526 |
| 2024-09-26 | 6,040.00 | 6,170.00 | 6,010.00 | 6,040.00 | 6,040.00 | 16,331 |
| 2024-09-25 | 5,970.00 | 6,090.00 | 5,970.00 | 6,040.00 | 6,040.00 | 48,312 |
| 2024-09-24 | 5,900.00 | 6,040.00 | 5,900.00 | 6,010.00 | 6,010.00 | 24,691 |
| 2024-09-23 | 5,840.00 | 6,020.00 | 5,800.00 | 5,950.00 | 5,950.00 | 38,217 |
| 2024-09-20 | 5,730.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 41,347 |
| 2024-09-19 | 5,660.00 | 5,780.00 | 5,630.00 | 5,730.00 | 5,730.00 | 55,157 |
| 2024-09-13 | 5,560.00 | 5,890.00 | 5,560.00 | 5,740.00 | 5,740.00 | 71,218 |
| 2024-09-12 | 5,500.00 | 5,630.00 | 5,450.00 | 5,610.00 | 5,610.00 | 25,679 |
| 2024-09-11 | 5,530.00 | 5,600.00 | 5,390.00 | 5,490.00 | 5,490.00 | 10,875 |
| 2024-09-10 | 5,470.00 | 5,640.00 | 5,410.00 | 5,500.00 | 5,500.00 | 24,930 |
| 2024-09-09 | 5,380.00 | 5,500.00 | 5,280.00 | 5,450.00 | 5,450.00 | 20,842 |
| 2024-09-06 | 5,510.00 | 5,580.00 | 5,270.00 | 5,400.00 | 5,400.00 | 61,439 |
| 2024-09-05 | 5,590.00 | 6,070.00 | 5,530.00 | 5,560.00 | 5,560.00 | 133,906 |
| 2024-09-04 | 5,650.00 | 5,740.00 | 5,550.00 | 5,560.00 | 5,560.00 | 30,298 |
| 2024-09-03 | 5,630.00 | 5,820.00 | 5,630.00 | 5,770.00 | 5,770.00 | 19,331 |
| 2024-09-02 | 5,780.00 | 5,780.00 | 5,600.00 | 5,630.00 | 5,630.00 | 22,902 |
| 2024-08-30 | 5,670.00 | 5,760.00 | 5,670.00 | 5,760.00 | 5,760.00 | 12,501 |
| 2024-08-29 | 5,700.00 | 5,780.00 | 5,630.00 | 5,700.00 | 5,700.00 | 16,212 |
| 2024-08-28 | 5,590.00 | 5,830.00 | 5,580.00 | 5,790.00 | 5,790.00 | 30,032 |
| 2024-08-27 | 5,620.00 | 5,660.00 | 5,530.00 | 5,600.00 | 5,600.00 | 17,646 |
| 2024-08-26 | 5,620.00 | 5,750.00 | 5,510.00 | 5,620.00 | 5,620.00 | 22,467 |
| 2024-08-23 | 5,450.00 | 5,690.00 | 5,450.00 | 5,660.00 | 5,660.00 | 23,748 |
| 2024-08-22 | 5,560.00 | 5,630.00 | 5,480.00 | 5,590.00 | 5,590.00 | 29,132 |
| 2024-08-21 | 5,730.00 | 5,730.00 | 5,450.00 | 5,610.00 | 5,610.00 | 46,205 |
| 2024-08-20 | 5,890.00 | 5,900.00 | 5,690.00 | 5,710.00 | 5,710.00 | 50,945 |
| 2024-08-19 | 5,890.00 | 6,040.00 | 5,720.00 | 5,840.00 | 5,840.00 | 113,250 |
| 2024-08-16 | 5,690.00 | 6,050.00 | 5,500.00 | 5,790.00 | 5,790.00 | 594,273 |
| 2024-08-14 | 5,200.00 | 5,340.00 | 5,110.00 | 5,250.00 | 5,250.00 | 52,111 |
| 2024-08-13 | 5,240.00 | 5,290.00 | 5,020.00 | 5,090.00 | 5,090.00 | 41,792 |
| 2024-08-12 | 5,210.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,240.00 | 38,746 |
| 2024-08-09 | 5,280.00 | 5,360.00 | 5,210.00 | 5,240.00 | 5,240.00 | 44,450 |
| 2024-08-08 | 5,070.00 | 5,490.00 | 5,040.00 | 5,230.00 | 5,230.00 | 71,298 |
| 2024-08-07 | 5,150.00 | 5,290.00 | 5,110.00 | 5,120.00 | 5,120.00 | 53,868 |
| 2024-08-06 | 4,990.00 | 5,240.00 | 4,985.00 | 5,150.00 | 5,150.00 | 60,673 |
| 2024-08-05 | 5,650.00 | 5,650.00 | 4,730.00 | 4,890.00 | 4,890.00 | 151,235 |
| 2024-08-02 | 5,870.00 | 5,870.00 | 5,670.00 | 5,700.00 | 5,700.00 | 39,169 |
| 2024-08-01 | 5,800.00 | 5,890.00 | 5,720.00 | 5,870.00 | 5,870.00 | 21,194 |
| 2024-07-31 | 5,710.00 | 5,880.00 | 5,710.00 | 5,800.00 | 5,800.00 | 33,051 |
| 2024-07-30 | 5,990.00 | 5,990.00 | 5,650.00 | 5,780.00 | 5,780.00 | 50,670 |
| 2024-07-29 | 6,000.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,960.00 | 28,433 |
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.