KSP Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,535.00 | 4,780.00 | 4,505.00 | 4,780.00 | 4,741.50 | 852,050 |
| 2024-07-26 | 4,335.00 | 4,605.00 | 4,335.00 | 4,535.00 | 4,498.47 | 1,372,658 |
| 2024-07-25 | 4,345.00 | 4,435.00 | 4,135.00 | 4,260.00 | 4,225.68 | 472,567 |
| 2024-07-24 | 4,450.00 | 4,455.00 | 4,310.00 | 4,375.00 | 4,339.76 | 509,547 |
| 2024-07-23 | 4,110.00 | 4,505.00 | 4,105.00 | 4,455.00 | 4,419.11 | 698,813 |
| 2024-07-22 | 4,100.00 | 4,305.00 | 4,100.00 | 4,145.00 | 4,111.61 | 235,120 |
| 2024-07-19 | 4,220.00 | 4,220.00 | 4,070.00 | 4,080.00 | 4,047.13 | 300,210 |
| 2024-07-18 | 4,375.00 | 4,385.00 | 4,195.00 | 4,215.00 | 4,181.05 | 406,632 |
| 2024-07-17 | 4,500.00 | 4,575.00 | 4,350.00 | 4,375.00 | 4,339.76 | 606,905 |
| 2024-07-16 | 4,350.00 | 4,430.00 | 4,280.00 | 4,415.00 | 4,379.44 | 329,332 |
| 2024-07-15 | 4,300.00 | 4,430.00 | 4,245.00 | 4,350.00 | 4,314.96 | 485,121 |
| 2024-07-12 | 4,250.00 | 4,300.00 | 4,185.00 | 4,220.00 | 4,186.01 | 203,885 |
| 2024-07-11 | 4,340.00 | 4,340.00 | 4,230.00 | 4,270.00 | 4,235.60 | 182,051 |
| 2024-07-10 | 4,160.00 | 4,350.00 | 4,090.00 | 4,260.00 | 4,225.68 | 500,547 |
| 2024-07-09 | 4,160.00 | 4,205.00 | 4,060.00 | 4,160.00 | 4,126.49 | 257,647 |
| 2024-07-08 | 4,085.00 | 4,250.00 | 4,085.00 | 4,160.00 | 4,126.49 | 298,620 |
| 2024-07-05 | 4,300.00 | 4,320.00 | 4,055.00 | 4,080.00 | 4,047.13 | 412,003 |
| 2024-07-04 | 4,315.00 | 4,315.00 | 4,135.00 | 4,270.00 | 4,235.60 | 284,118 |
| 2024-07-03 | 4,420.00 | 4,515.00 | 4,140.00 | 4,245.00 | 4,210.81 | 707,959 |
| 2024-07-02 | 4,575.00 | 4,660.00 | 4,350.00 | 4,400.00 | 4,364.56 | 405,805 |
| 2024-07-01 | 4,430.00 | 4,625.00 | 4,340.00 | 4,475.00 | 4,438.95 | 465,315 |
| 2024-06-28 | 4,450.00 | 4,490.00 | 4,365.00 | 4,430.00 | 4,394.32 | 233,107 |
| 2024-06-27 | 4,450.00 | 4,505.00 | 4,330.00 | 4,355.00 | 4,319.92 | 392,873 |
| 2024-06-26 | 4,590.00 | 4,730.00 | 4,415.00 | 4,430.00 | 4,394.32 | 508,658 |
| 2024-06-25 | 4,680.00 | 4,840.00 | 4,505.00 | 4,585.00 | 4,548.07 | 899,102 |
| 2024-06-24 | 4,355.00 | 4,640.00 | 4,355.00 | 4,615.00 | 4,577.83 | 656,495 |
| 2024-06-21 | 4,345.00 | 4,600.00 | 4,325.00 | 4,395.00 | 4,359.60 | 575,141 |
| 2024-06-20 | 4,460.00 | 4,545.00 | 4,330.00 | 4,380.00 | 4,344.72 | 374,583 |
| 2024-06-19 | 4,225.00 | 4,420.00 | 4,225.00 | 4,340.00 | 4,305.04 | 294,680 |
| 2024-06-18 | 4,420.00 | 4,430.00 | 4,250.00 | 4,275.00 | 4,240.56 | 288,721 |
| 2024-06-17 | 4,340.00 | 4,450.00 | 4,250.00 | 4,350.00 | 4,314.96 | 487,529 |
| 2024-06-14 | 4,125.00 | 4,570.00 | 4,085.00 | 4,305.00 | 4,270.32 | 2,842,783 |
| 2024-06-13 | 4,060.00 | 4,165.00 | 4,030.00 | 4,110.00 | 4,076.89 | 278,645 |
| 2024-06-12 | 4,045.00 | 4,115.00 | 3,990.00 | 4,060.00 | 4,027.30 | 316,725 |
| 2024-06-11 | 4,160.00 | 4,315.00 | 4,025.00 | 4,045.00 | 4,012.42 | 448,657 |
| 2024-06-10 | 4,130.00 | 4,270.00 | 4,110.00 | 4,160.00 | 4,126.49 | 449,276 |
| 2024-06-07 | 3,885.00 | 4,220.00 | 3,885.00 | 4,130.00 | 4,096.73 | 687,975 |
| 2024-06-05 | 3,930.00 | 4,015.00 | 3,815.00 | 3,885.00 | 3,853.71 | 612,629 |
| 2024-06-04 | 4,115.00 | 4,185.00 | 3,910.00 | 3,925.00 | 3,893.38 | 579,572 |
| 2024-06-03 | 4,015.00 | 4,265.00 | 3,975.00 | 4,070.00 | 4,037.22 | 711,010 |
| 2024-05-31 | 4,060.00 | 4,130.00 | 4,015.00 | 4,045.00 | 4,012.42 | 226,408 |
| 2024-05-30 | 4,110.00 | 4,190.00 | 3,955.00 | 4,040.00 | 4,007.46 | 574,474 |
| 2024-05-29 | 4,235.00 | 4,320.00 | 4,065.00 | 4,105.00 | 4,071.93 | 771,232 |
| 2024-05-28 | 4,400.00 | 4,420.00 | 4,160.00 | 4,235.00 | 4,200.89 | 431,380 |
| 2024-05-27 | 4,430.00 | 4,485.00 | 4,255.00 | 4,320.00 | 4,285.20 | 443,722 |
| 2024-05-24 | 4,340.00 | 4,490.00 | 4,205.00 | 4,415.00 | 4,379.44 | 518,942 |
| 2024-05-23 | 4,270.00 | 4,440.00 | 4,165.00 | 4,340.00 | 4,305.04 | 586,262 |
| 2024-05-22 | 4,495.00 | 4,495.00 | 4,270.00 | 4,295.00 | 4,260.40 | 770,496 |
| 2024-05-21 | 4,515.00 | 4,665.00 | 4,420.00 | 4,445.00 | 4,409.19 | 757,625 |
| 2024-05-20 | 4,680.00 | 4,760.00 | 4,490.00 | 4,530.00 | 4,493.51 | 845,743 |
| 2024-05-17 | 4,940.00 | 4,945.00 | 4,575.00 | 4,670.00 | 4,632.38 | 1,355,441 |
| 2024-05-16 | 5,050.00 | 5,160.00 | 4,800.00 | 4,900.00 | 4,860.53 | 1,651,065 |
| 2024-05-14 | 5,150.00 | 5,190.00 | 4,940.00 | 5,000.00 | 4,959.72 | 1,181,706 |
| 2024-05-13 | 4,410.00 | 5,650.00 | 4,400.00 | 5,130.00 | 5,088.68 | 7,860,898 |
| 2024-05-10 | 4,130.00 | 4,460.00 | 4,080.00 | 4,435.00 | 4,399.28 | 1,233,986 |
| 2024-05-09 | 4,125.00 | 4,170.00 | 4,035.00 | 4,100.00 | 4,066.97 | 479,927 |
| 2024-05-08 | 4,045.00 | 4,100.00 | 4,010.00 | 4,070.00 | 4,037.22 | 350,326 |
| 2024-05-07 | 3,850.00 | 4,050.00 | 3,720.00 | 4,045.00 | 4,012.42 | 591,402 |
| 2024-05-03 | 3,960.00 | 4,010.00 | 3,770.00 | 3,805.00 | 3,774.35 | 579,283 |
| 2024-05-02 | 3,975.00 | 4,040.00 | 3,950.00 | 3,955.00 | 3,923.14 | 428,266 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 15.0000 KRW |
| 2023-12-27 | 9.8522 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.