See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.74▲ 1.28%
← 073010.KQ stock page

KSP Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-032,842.372,847.302,793.112,842.372,809.48144,890
2023-11-022,807.892,857.152,783.262,842.372,809.48143,634
2023-11-012,748.772,812.812,724.142,807.892,775.39117,932
2023-10-312,778.332,802.962,679.812,758.632,726.70101,603
2023-10-302,719.222,793.112,694.592,773.402,741.3186,910
2023-10-272,724.142,778.332,674.882,719.222,687.7552,066
2023-10-262,763.552,812.812,660.102,729.072,697.49145,523
2023-10-252,724.142,807.892,655.182,798.032,765.65305,222
2023-10-242,694.592,778.332,630.552,724.142,692.62329,392
2023-10-232,600.992,704.442,596.062,684.732,653.66112,997
2023-10-202,625.622,689.662,502.472,625.622,595.23166,444
2023-10-192,660.102,733.992,600.992,630.552,600.10166,286
2023-10-182,640.402,699.512,625.622,669.962,639.0696,866
2023-10-172,650.252,714.292,630.552,665.032,634.1987,011
2023-10-162,660.102,719.222,615.772,650.252,619.58150,402
2023-10-132,768.482,798.032,640.402,694.592,663.40149,577
2023-10-122,758.632,773.402,719.222,748.772,716.96136,125
2023-10-112,669.962,758.632,665.032,733.992,702.36192,859
2023-10-102,586.212,753.702,586.212,669.962,639.06194,556
2023-10-062,615.772,674.882,581.292,581.292,551.41133,776
2023-10-052,758.632,758.632,596.062,669.962,639.0698,228
2023-10-042,743.852,788.182,600.992,674.882,643.93106,270
2023-09-272,689.662,753.702,635.472,743.852,712.0957,205
2023-09-262,689.662,758.632,650.252,689.662,658.53125,200
2023-09-252,768.482,768.482,586.212,768.482,736.44205,188
2023-09-222,753.702,788.182,655.182,768.482,736.44144,557
2023-09-212,822.672,886.702,665.032,758.632,726.70129,839
2023-09-202,837.442,886.702,773.402,862.072,828.95103,273
2023-09-192,822.672,867.002,763.552,837.442,804.6191,863
2023-09-182,753.702,886.702,743.852,832.522,799.74113,508
2023-09-152,655.182,798.032,655.182,773.402,741.31146,298
2023-09-142,596.062,724.142,591.142,650.252,619.5837,920
2023-09-132,704.442,738.922,561.582,620.692,590.37262,767
2023-09-122,768.482,827.592,684.732,738.922,707.2269,188
2023-09-112,709.362,793.112,709.362,768.482,736.4472,290
2023-09-082,743.852,748.772,699.512,743.852,712.0957,788
2023-09-072,817.742,817.742,674.882,743.852,712.09253,183
2023-09-062,857.152,945.822,758.632,832.522,799.74123,095
2023-09-052,837.442,876.852,807.892,857.152,824.0852,683
2023-09-042,852.222,926.112,783.262,837.442,804.61130,149
2023-09-012,995.083,009.862,758.632,852.222,819.21253,253
2023-08-313,009.863,034.492,921.193,034.492,999.37156,138
2023-08-303,103.453,133.012,970.452,995.082,960.42161,770
2023-08-293,118.233,147.793,059.123,098.533,062.67201,599
2023-08-282,921.193,147.792,862.073,093.603,057.80290,525
2023-08-252,871.932,940.892,763.552,921.192,887.3898,877
2023-08-242,857.152,906.412,802.962,876.852,843.56127,789
2023-08-232,832.522,911.342,817.742,881.782,848.4370,781
2023-08-222,793.112,935.972,758.632,812.812,780.26179,089
2023-08-212,817.742,862.072,729.072,778.332,746.18201,904
2023-08-182,906.412,906.412,798.032,862.072,828.95192,094
2023-08-172,896.562,995.082,768.482,906.412,872.77436,686
2023-08-162,960.603,019.712,926.112,945.822,911.73240,184
2023-08-143,123.163,128.082,940.893,029.562,994.50341,222
2023-08-113,034.493,438.433,029.563,123.163,087.011,869,565
2023-08-103,059.123,083.752,945.823,054.193,018.85267,167
2023-08-093,221.683,221.683,034.493,103.453,067.54386,108
2023-08-083,019.713,270.942,980.303,231.533,194.14741,392
2023-08-072,970.453,064.042,935.973,054.193,018.85245,849
2023-08-043,078.823,241.393,009.863,034.492,999.37447,581
← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2715.0000 KRW
2023-12-279.8522 KRW

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