KPX Chemical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	42,320.67	42,320.67	41,896.19	41,896.19	42,977.93	3,812
2025-09-24	42,108.43	42,787.60	41,896.19	42,193.32	43,282.74	7,753
2025-09-23	42,702.70	42,787.60	41,938.64	42,320.67	43,413.37	4,539
2025-09-22	42,023.53	42,787.60	41,556.60	42,617.80	43,718.18	7,952
2025-09-19	42,787.60	42,872.49	41,896.19	41,938.64	43,021.48	6,955
2025-09-18	42,702.70	42,787.60	42,363.12	42,405.56	43,500.46	6,145
2025-09-17	42,532.91	42,787.60	42,448.01	42,532.91	43,631.09	4,059
2025-09-16	42,957.39	43,042.28	42,448.01	42,448.01	43,544.01	4,342
2025-09-15	42,532.91	43,127.18	42,363.12	42,617.80	43,718.18	7,461
2025-09-12	42,872.49	42,957.39	42,320.67	42,448.01	43,544.01	3,093
2025-09-11	42,617.80	42,957.39	42,448.01	42,787.60	43,892.36	6,851
2025-09-10	42,787.60	42,787.60	42,405.56	42,617.80	43,718.18	6,068
2025-09-09	42,872.49	42,957.39	42,448.01	42,787.60	43,892.36	2,601
2025-09-08	42,448.01	43,042.28	42,235.77	42,872.49	43,979.45	6,484
2025-09-05	42,617.80	42,617.80	42,193.32	42,320.67	43,413.37	2,394
2025-09-04	42,617.80	42,617.80	42,320.67	42,363.12	43,456.92	6,671
2025-09-03	42,617.80	42,957.39	42,405.56	42,617.80	43,718.18	7,865
2025-09-02	42,957.39	43,212.08	42,532.91	42,872.49	43,979.45	15,185
2025-09-01	43,296.97	43,466.76	42,532.91	42,957.39	44,066.53	13,852
2025-08-29	43,296.97	44,740.21	42,787.60	43,636.56	44,763.24	34,638
2025-08-28	41,938.64	42,320.67	41,641.50	42,065.98	43,152.11	1,772
2025-08-27	41,938.64	42,023.53	41,599.05	41,811.29	42,890.85	838
2025-08-26	41,599.05	41,938.64	41,599.05	41,938.64	43,021.48	1,532
2025-08-25	42,278.22	42,405.56	41,556.60	41,599.05	42,673.13	2,824
2025-08-22	41,386.81	42,278.22	41,386.81	42,278.22	43,369.83	4,762
2025-08-21	41,344.36	41,853.74	41,132.12	41,344.36	42,411.86	2,088
2025-08-20	41,896.19	41,896.19	40,919.88	41,344.36	42,411.86	4,243
2025-08-19	41,811.29	42,193.32	41,556.60	41,726.40	42,803.76	4,074
2025-08-18	42,702.70	42,702.70	41,344.36	41,683.95	42,760.21	6,875
2025-08-14	43,296.97	43,551.66	42,448.01	42,702.70	43,805.27	3,891
2025-08-13	43,891.24	43,891.24	42,957.39	43,212.08	44,327.80	2,715
2025-08-12	43,466.76	43,976.14	42,957.39	43,721.45	44,850.33	4,243
2025-08-11	44,315.73	44,315.73	43,381.87	43,466.76	44,589.06	2,528
2025-08-08	44,570.41	44,655.31	43,933.69	44,061.04	45,198.68	3,434
2025-08-07	44,994.89	44,994.89	44,230.83	44,400.62	45,547.03	1,675
2025-08-06	44,910.00	45,419.37	44,825.10	44,994.89	46,156.65	4,465
2025-08-05	44,485.52	45,079.79	44,400.62	44,910.00	46,069.56	4,584
2025-08-04	43,976.14	44,485.52	43,381.87	44,230.83	45,372.85	3,098
2025-08-01	44,145.93	44,145.93	42,787.60	43,891.24	45,024.50	9,574
2025-07-31	44,910.00	44,910.00	44,145.93	44,145.93	45,285.77	2,969
2025-07-30	44,400.62	44,910.00	44,145.93	44,740.21	45,895.38	4,139
2025-07-29	43,551.66	44,400.62	42,787.60	44,315.73	45,459.94	8,961
2025-07-28	45,334.48	45,334.48	42,872.49	43,551.66	44,676.15	18,815
2025-07-25	45,164.69	45,758.96	44,570.41	44,910.00	46,069.56	4,453
2025-07-24	45,843.85	45,928.75	44,570.41	45,164.69	46,330.82	9,633
2025-07-23	44,655.31	45,843.85	44,655.31	45,843.85	47,027.53	11,470
2025-07-22	44,910.00	45,249.58	44,570.41	44,994.89	46,156.65	7,441
2025-07-21	44,061.04	45,079.79	44,061.04	44,910.00	46,069.56	9,921
2025-07-18	44,230.83	44,740.21	43,891.24	44,230.83	45,372.85	7,803
2025-07-17	43,806.35	44,825.10	43,721.45	44,655.31	45,808.29	12,956
2025-07-16	44,145.93	44,570.41	43,551.66	44,315.73	44,947.03	11,792
2025-07-15	44,145.93	44,655.31	43,976.14	44,400.62	45,033.14	7,619
2025-07-14	44,740.21	44,740.21	43,466.76	44,145.93	44,774.82	10,994
2025-07-11	44,910.00	45,249.58	44,145.93	44,825.10	45,463.67	17,015
2025-07-10	43,296.97	44,994.89	43,296.97	44,910.00	45,549.77	16,558
2025-07-09	42,448.01	43,296.97	42,448.01	43,296.97	43,913.77	16,213
2025-07-08	41,641.50	42,787.60	41,641.50	42,448.01	43,052.71	11,197
2025-07-07	41,217.02	41,938.64	41,217.02	41,811.29	42,406.92	13,702
2025-07-04	41,896.19	41,896.19	41,386.81	41,514.16	42,105.55	6,426
2025-07-03	41,514.16	41,896.19	41,344.36	41,726.40	42,320.82	5,833

← NewerPage 5 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	1,000.0000 KRW
2026-02-26	3,250.0000 KRW
2025-07-17	500.0000 KRW
2024-12-27	2,750.0001 KRW
2024-06-27	500.0000 KRW
2023-12-27	2,500.0000 KRW
2023-06-29	500.0000 KRW
2022-12-28	2,250.0000 KRW
2022-06-29	500.0000 KRW
2021-12-29	2,250.0000 KRW
2021-06-29	500.0000 KRW
2020-12-29	2,250.0000 KRW
2020-06-29	500.0000 KRW
2019-12-27	2,000.0000 KRW
2019-06-27	500.0000 KRW

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