Korea Parts & Fasteners Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	4,277.93	4,340.84	4,246.48	4,313.88	3,677.56	93,172
2021-11-23	4,304.89	4,408.25	4,304.89	4,313.88	3,677.56	86,743
2021-11-22	4,331.85	4,349.83	4,264.45	4,336.35	3,696.72	134,390
2021-11-19	4,327.36	4,417.23	4,322.87	4,390.27	3,742.69	109,609
2021-11-18	4,484.64	4,484.64	4,232.99	4,376.79	3,731.19	405,065
2021-11-17	4,637.42	4,637.42	4,453.18	4,457.68	3,800.15	323,085
2021-11-16	4,655.39	4,664.38	4,538.56	4,583.50	3,907.41	348,884
2021-11-15	4,489.13	4,691.34	4,489.13	4,673.37	3,984.03	1,017,801
2021-11-12	4,408.25	4,610.46	4,408.25	4,583.50	3,907.41	517,296
2021-11-11	4,403.75	4,471.16	4,363.31	4,408.25	3,758.01	176,657
2021-11-10	4,493.62	4,502.61	4,363.31	4,426.22	3,773.33	251,841
2021-11-09	4,385.78	4,583.50	4,385.78	4,538.56	3,869.10	340,237
2021-11-08	4,318.37	4,493.62	4,318.37	4,421.73	3,769.50	227,086
2021-11-05	4,430.71	4,462.17	4,286.92	4,354.32	3,712.04	336,370
2021-11-04	4,664.38	4,691.34	4,354.32	4,430.71	3,777.16	941,663
2021-11-03	4,394.76	4,601.47	4,349.83	4,592.48	3,915.07	834,120
2021-11-02	4,430.71	4,466.66	4,340.84	4,381.28	3,735.02	178,642
2021-11-01	4,403.75	4,466.66	4,322.87	4,340.84	3,700.55	219,646
2021-10-29	4,439.70	4,502.61	4,385.78	4,390.27	3,742.69	222,889
2021-10-28	4,448.69	4,457.68	4,358.82	4,426.22	3,773.33	288,984
2021-10-27	4,493.62	4,502.61	4,408.25	4,444.19	3,788.66	183,162
2021-10-26	4,466.66	4,502.61	4,403.75	4,493.62	3,830.79	240,735
2021-10-25	4,282.42	4,435.21	4,246.48	4,430.71	3,777.16	263,157

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.