KSP Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 1,857.15 | 1,871.92 | 1,844.34 | 1,858.13 | 1,836.63 | 152,530 |
| 2023-05-08 | 1,838.43 | 1,871.92 | 1,832.52 | 1,857.15 | 1,835.65 | 152,225 |
| 2023-05-04 | 1,772.42 | 1,838.43 | 1,744.83 | 1,838.43 | 1,817.15 | 212,296 |
| 2023-05-03 | 1,756.65 | 1,792.12 | 1,741.87 | 1,773.40 | 1,752.88 | 127,169 |
| 2023-05-02 | 1,748.77 | 1,761.58 | 1,728.08 | 1,757.64 | 1,737.30 | 72,398 |
| 2023-04-28 | 1,715.27 | 1,779.31 | 1,714.29 | 1,729.07 | 1,709.06 | 66,211 |
| 2023-04-27 | 1,703.45 | 1,735.96 | 1,694.58 | 1,714.29 | 1,694.45 | 39,053 |
| 2023-04-26 | 1,772.42 | 1,773.40 | 1,714.29 | 1,721.19 | 1,701.27 | 74,621 |
| 2023-04-25 | 1,832.52 | 1,832.52 | 1,731.04 | 1,760.59 | 1,740.22 | 123,781 |
| 2023-04-24 | 1,764.54 | 1,857.15 | 1,753.70 | 1,798.03 | 1,777.22 | 310,426 |
| 2023-04-21 | 1,809.86 | 1,870.94 | 1,710.35 | 1,764.54 | 1,744.11 | 373,542 |
| 2023-04-20 | 1,752.71 | 1,806.90 | 1,733.01 | 1,801.97 | 1,781.12 | 252,129 |
| 2023-04-19 | 1,724.14 | 1,754.68 | 1,710.35 | 1,753.70 | 1,733.40 | 109,980 |
| 2023-04-18 | 1,758.62 | 1,758.62 | 1,706.41 | 1,725.13 | 1,705.16 | 85,957 |
| 2023-04-17 | 1,704.44 | 1,741.87 | 1,677.84 | 1,741.87 | 1,721.72 | 68,126 |
| 2023-04-14 | 1,684.73 | 1,714.29 | 1,670.94 | 1,702.47 | 1,682.76 | 57,524 |
| 2023-04-13 | 1,680.79 | 1,690.64 | 1,655.18 | 1,684.73 | 1,665.23 | 45,718 |
| 2023-04-12 | 1,638.43 | 1,686.70 | 1,638.43 | 1,681.78 | 1,662.31 | 91,857 |
| 2023-04-11 | 1,641.38 | 1,650.25 | 1,606.90 | 1,650.25 | 1,631.15 | 91,973 |
| 2023-04-10 | 1,688.67 | 1,688.67 | 1,607.88 | 1,641.38 | 1,622.39 | 168,654 |
| 2023-04-07 | 1,702.47 | 1,713.30 | 1,676.85 | 1,680.79 | 1,661.34 | 128,836 |
| 2023-04-06 | 1,753.70 | 1,783.25 | 1,700.50 | 1,702.47 | 1,682.76 | 51,477 |
| 2023-04-05 | 1,753.70 | 1,779.31 | 1,736.95 | 1,753.70 | 1,733.40 | 87,814 |
| 2023-04-04 | 1,773.40 | 1,773.40 | 1,731.04 | 1,762.56 | 1,742.17 | 48,344 |
| 2023-04-03 | 1,741.87 | 1,763.55 | 1,720.20 | 1,758.62 | 1,738.27 | 90,584 |
| 2023-03-31 | 1,713.30 | 1,748.77 | 1,695.57 | 1,741.87 | 1,721.72 | 100,829 |
| 2023-03-30 | 1,706.41 | 1,714.29 | 1,684.73 | 1,713.30 | 1,693.48 | 37,073 |
| 2023-03-29 | 1,725.13 | 1,748.77 | 1,679.81 | 1,696.55 | 1,676.92 | 67,743 |
| 2023-03-28 | 1,665.03 | 1,722.17 | 1,658.13 | 1,711.33 | 1,691.53 | 81,357 |
| 2023-03-27 | 1,683.75 | 1,689.66 | 1,626.60 | 1,656.16 | 1,636.99 | 144,424 |
| 2023-03-24 | 1,699.51 | 1,707.39 | 1,676.85 | 1,676.85 | 1,657.44 | 137,240 |
| 2023-03-23 | 1,717.24 | 1,782.27 | 1,691.63 | 1,699.51 | 1,679.84 | 126,830 |
| 2023-03-22 | 1,761.58 | 1,772.42 | 1,724.14 | 1,753.70 | 1,733.40 | 41,369 |
| 2023-03-21 | 1,734.98 | 1,768.48 | 1,684.73 | 1,753.70 | 1,733.40 | 177,025 |
| 2023-03-20 | 1,763.55 | 1,766.51 | 1,733.99 | 1,747.79 | 1,727.56 | 43,590 |
| 2023-03-17 | 1,773.40 | 1,785.22 | 1,742.86 | 1,762.56 | 1,742.17 | 57,774 |
| 2023-03-16 | 1,727.10 | 1,798.03 | 1,686.70 | 1,784.24 | 1,763.59 | 100,178 |
| 2023-03-15 | 1,719.21 | 1,788.18 | 1,719.21 | 1,744.83 | 1,724.64 | 53,707 |
| 2023-03-14 | 1,704.44 | 1,732.02 | 1,680.79 | 1,719.21 | 1,699.32 | 140,799 |
| 2023-03-13 | 1,753.70 | 1,758.62 | 1,694.58 | 1,743.85 | 1,723.66 | 86,260 |
| 2023-03-10 | 1,771.43 | 1,791.14 | 1,751.73 | 1,761.58 | 1,741.19 | 74,522 |
| 2023-03-09 | 1,806.90 | 1,817.74 | 1,759.61 | 1,791.14 | 1,770.41 | 155,559 |
| 2023-03-08 | 1,811.83 | 1,825.62 | 1,774.39 | 1,821.68 | 1,800.60 | 214,078 |
| 2023-03-07 | 1,833.50 | 1,839.41 | 1,802.96 | 1,825.62 | 1,804.49 | 102,779 |
| 2023-03-06 | 1,845.32 | 1,845.32 | 1,812.81 | 1,844.34 | 1,822.99 | 94,703 |
| 2023-03-03 | 1,857.15 | 1,862.07 | 1,823.65 | 1,845.32 | 1,823.97 | 42,753 |
| 2023-03-02 | 1,808.87 | 1,845.32 | 1,804.93 | 1,844.34 | 1,822.99 | 84,031 |
| 2023-02-28 | 1,813.80 | 1,834.49 | 1,800.00 | 1,808.87 | 1,787.94 | 93,768 |
| 2023-02-27 | 1,793.11 | 1,837.44 | 1,776.36 | 1,822.66 | 1,801.57 | 118,958 |
| 2023-02-24 | 1,856.16 | 1,856.16 | 1,800.99 | 1,804.93 | 1,784.04 | 181,191 |
| 2023-02-23 | 1,834.49 | 1,857.15 | 1,830.55 | 1,844.34 | 1,822.99 | 87,645 |
| 2023-02-22 | 1,850.25 | 1,857.15 | 1,802.96 | 1,843.35 | 1,822.02 | 274 |
| 2023-02-21 | 1,867.00 | 1,873.89 | 1,838.43 | 1,859.12 | 1,837.60 | 127,976 |
| 2023-02-20 | 1,850.25 | 1,868.97 | 1,828.57 | 1,857.15 | 1,835.65 | 103,699 |
| 2023-02-17 | 1,848.28 | 1,852.22 | 1,808.87 | 1,848.28 | 1,826.89 | 3 |
| 2023-02-16 | 1,847.29 | 1,862.07 | 1,833.50 | 1,860.10 | 1,838.58 | 726 |
| 2023-02-15 | 1,902.47 | 1,916.26 | 1,832.52 | 1,844.34 | 1,822.99 | 1,398 |
| 2023-02-14 | 1,894.58 | 1,915.27 | 1,888.67 | 1,902.47 | 1,880.45 | 1,014 |
| 2023-02-13 | 1,871.92 | 1,906.41 | 1,862.07 | 1,893.60 | 1,871.69 | 3,185 |
| 2023-02-10 | 1,962.56 | 1,962.56 | 1,873.89 | 1,885.72 | 1,863.89 | 1,027 |
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.