KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,020.00 | 6,080.00 | 5,640.00 | 5,790.00 | 5,790.00 | 51,427 |
| 2026-10-19 | 5,980.00 | 6,130.00 | 5,880.00 | 6,050.00 | 6,050.00 | 14,157 |
| 2026-10-16 | 6,010.00 | 6,260.00 | 5,950.00 | 6,010.00 | 6,010.00 | 21,016 |
| 2026-10-15 | 6,500.00 | 6,540.00 | 5,820.00 | 6,060.00 | 6,060.00 | 81,558 |
| 2026-10-14 | 6,500.00 | 6,680.00 | 6,320.00 | 6,500.00 | 6,500.00 | 36,346 |
| 2026-10-13 | 6,600.00 | 6,610.00 | 6,160.00 | 6,500.00 | 6,500.00 | 53,202 |
| 2026-10-12 | 7,360.00 | 7,360.00 | 6,660.00 | 6,670.00 | 6,670.00 | 106,993 |
| 2026-10-08 | 7,280.00 | 7,320.00 | 7,130.00 | 7,190.00 | 7,190.00 | 25,527 |
| 2026-10-07 | 7,420.00 | 7,430.00 | 7,250.00 | 7,300.00 | 7,300.00 | 27,656 |
| 2026-10-06 | 7,100.00 | 7,630.00 | 7,000.00 | 7,380.00 | 7,380.00 | 110,536 |
| 2026-10-02 | 6,820.00 | 7,090.00 | 6,690.00 | 6,970.00 | 6,970.00 | 76,916 |
| 2026-10-01 | 6,090.00 | 6,930.00 | 6,090.00 | 6,830.00 | 6,830.00 | 180,586 |
| 2026-09-30 | 6,010.00 | 6,280.00 | 6,000.00 | 6,150.00 | 6,150.00 | 37,499 |
| 2026-09-29 | 6,220.00 | 6,220.00 | 5,960.00 | 6,060.00 | 6,060.00 | 11,745 |
| 2026-09-28 | 6,070.00 | 6,270.00 | 6,000.00 | 6,150.00 | 6,150.00 | 19,938 |
| 2026-09-23 | 5,980.00 | 6,070.00 | 5,900.00 | 6,070.00 | 6,070.00 | 33,276 |
| 2026-09-22 | 5,980.00 | 6,070.00 | 5,840.00 | 5,970.00 | 5,970.00 | 23,780 |
| 2026-09-21 | 6,050.00 | 6,090.00 | 5,860.00 | 5,900.00 | 5,900.00 | 23,425 |
| 2026-09-18 | 6,110.00 | 6,170.00 | 5,920.00 | 6,050.00 | 6,050.00 | 23,780 |
| 2026-09-17 | 5,960.00 | 6,280.00 | 5,960.00 | 6,110.00 | 6,110.00 | 31,759 |
| 2026-09-16 | 6,130.00 | 6,160.00 | 5,860.00 | 5,930.00 | 5,930.00 | 27,928 |
| 2026-09-15 | 6,030.00 | 6,200.00 | 5,860.00 | 6,070.00 | 6,070.00 | 49,780 |
| 2026-09-14 | 5,950.00 | 6,540.00 | 5,680.00 | 6,030.00 | 6,030.00 | 211,667 |
| 2026-09-11 | 5,520.00 | 5,760.00 | 5,450.00 | 5,640.00 | 5,640.00 | 28,754 |
| 2026-09-10 | 5,580.00 | 5,590.00 | 5,400.00 | 5,520.00 | 5,520.00 | 18,479 |
| 2026-09-09 | 5,790.00 | 5,790.00 | 5,500.00 | 5,630.00 | 5,630.00 | 15,570 |
| 2026-09-08 | 5,790.00 | 5,790.00 | 5,550.00 | 5,690.00 | 5,690.00 | 11,077 |
| 2026-09-07 | 5,620.00 | 5,800.00 | 5,570.00 | 5,710.00 | 5,710.00 | 51,619 |
| 2026-09-04 | 5,490.00 | 5,620.00 | 5,440.00 | 5,620.00 | 5,620.00 | 22,024 |
| 2026-09-03 | 5,540.00 | 5,550.00 | 5,300.00 | 5,460.00 | 5,460.00 | 28,205 |
| 2026-09-02 | 5,540.00 | 5,540.00 | 5,390.00 | 5,540.00 | 5,540.00 | 20,249 |
| 2026-09-01 | 5,610.00 | 5,610.00 | 5,400.00 | 5,540.00 | 5,540.00 | 18,470 |
| 2026-08-31 | 5,770.00 | 5,770.00 | 5,410.00 | 5,610.00 | 5,610.00 | 32,397 |
| 2026-08-28 | 5,640.00 | 5,720.00 | 5,490.00 | 5,720.00 | 5,720.00 | 15,791 |
| 2026-08-27 | 5,880.00 | 5,880.00 | 5,580.00 | 5,640.00 | 5,640.00 | 15,817 |
| 2026-08-26 | 5,890.00 | 5,930.00 | 5,670.00 | 5,770.00 | 5,770.00 | 20,919 |
| 2026-08-25 | 5,660.00 | 5,900.00 | 5,510.00 | 5,870.00 | 5,870.00 | 16,204 |
| 2026-08-24 | 5,450.00 | 5,750.00 | 5,360.00 | 5,650.00 | 5,650.00 | 21,123 |
| 2026-08-21 | 5,560.00 | 5,660.00 | 5,300.00 | 5,350.00 | 5,350.00 | 43,236 |
| 2026-08-20 | 5,710.00 | 5,820.00 | 5,580.00 | 5,650.00 | 5,650.00 | 22,519 |
| 2026-08-19 | 5,850.00 | 5,880.00 | 5,600.00 | 5,640.00 | 5,640.00 | 27,625 |
| 2026-08-18 | 6,140.00 | 6,200.00 | 5,740.00 | 5,880.00 | 5,880.00 | 78,660 |
| 2026-08-14 | 6,070.00 | 6,240.00 | 6,020.00 | 6,140.00 | 6,140.00 | 21,898 |
| 2026-08-13 | 6,170.00 | 6,310.00 | 6,020.00 | 6,070.00 | 6,070.00 | 63,425 |
| 2026-08-12 | 6,320.00 | 6,340.00 | 6,120.00 | 6,170.00 | 6,170.00 | 49,721 |
| 2026-08-11 | 6,270.00 | 6,390.00 | 6,230.00 | 6,350.00 | 6,350.00 | 42,757 |
| 2026-08-10 | 6,200.00 | 6,350.00 | 6,110.00 | 6,320.00 | 6,320.00 | 63,996 |
| 2026-08-07 | 6,020.00 | 6,190.00 | 5,940.00 | 6,140.00 | 6,140.00 | 18,548 |
| 2026-08-06 | 6,210.00 | 6,230.00 | 5,960.00 | 6,060.00 | 6,060.00 | 36,522 |
| 2026-08-05 | 6,000.00 | 6,190.00 | 5,930.00 | 6,150.00 | 6,150.00 | 35,406 |
| 2026-08-04 | 5,610.00 | 5,970.00 | 5,610.00 | 5,930.00 | 5,930.00 | 40,638 |
| 2026-08-03 | 5,620.00 | 5,860.00 | 5,510.00 | 5,610.00 | 5,610.00 | 47,936 |
| 2026-07-31 | 5,320.00 | 5,640.00 | 5,290.00 | 5,610.00 | 5,610.00 | 57,982 |
| 2026-07-30 | 5,220.00 | 5,660.00 | 5,220.00 | 5,320.00 | 5,320.00 | 81,965 |
| 2026-07-29 | 5,820.00 | 5,940.00 | 5,110.00 | 5,330.00 | 5,330.00 | 132,575 |
| 2026-07-28 | 5,990.00 | 6,110.00 | 5,750.00 | 5,820.00 | 5,820.00 | 57,920 |
| 2026-07-27 | 5,780.00 | 6,270.00 | 5,780.00 | 6,060.00 | 6,060.00 | 74,957 |
| 2026-07-24 | 5,920.00 | 6,050.00 | 5,610.00 | 5,790.00 | 5,790.00 | 77,545 |
| 2026-07-23 | 5,740.00 | 5,980.00 | 5,740.00 | 5,970.00 | 5,970.00 | 64,783 |
| 2026-07-22 | 5,710.00 | 6,100.00 | 5,660.00 | 5,780.00 | 5,780.00 | 68,781 |
Page 1 of 3 · 121 trading daysOlder →
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.