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%WTI103.00▲ 3.55%
← 073010.KQ stock page

KSP Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-091,925.131,952.711,906.411,950.741,928.1715
2023-02-081,916.261,941.881,890.641,931.041,908.69217,825
2023-02-071,850.251,896.561,850.251,886.701,864.87600
2023-02-061,876.851,896.561,849.261,876.851,855.13177,658
2023-02-031,878.821,901.481,865.031,876.851,855.13154,598
2023-02-021,863.061,903.451,860.101,888.671,866.82444
2023-02-011,887.691,905.421,841.381,860.101,838.58161,841
2023-01-311,834.491,918.231,822.661,899.511,877.535,098
2023-01-301,844.341,861.091,813.801,850.251,828.84532
2023-01-271,814.781,864.041,812.811,842.371,821.051,159
2023-01-261,827.591,862.071,812.811,846.311,824.9479
2023-01-251,790.151,847.291,789.171,820.691,799.621,616
2023-01-201,793.111,802.961,773.401,788.181,767.49125,200
2023-01-191,807.881,837.441,778.331,817.741,796.70211,680
2023-01-181,832.521,871.921,812.811,817.741,796.70281,385
2023-01-171,778.331,837.441,778.331,832.521,811.31283,415
2023-01-161,798.031,807.881,773.401,778.331,757.75158,652
2023-01-131,778.331,822.661,753.701,783.251,762.62163,474
2023-01-121,807.881,822.661,758.621,773.401,752.88138,287
2023-01-111,783.251,812.811,778.331,802.961,782.09200,699
2023-01-101,783.251,812.811,753.701,802.961,782.09411,401
2023-01-091,753.701,817.741,743.851,798.031,777.22398,594
2023-01-061,733.991,793.111,719.211,738.921,718.80343,894
2023-01-051,729.071,778.331,719.211,729.071,709.06613,582
2023-01-041,610.841,935.961,600.991,719.211,699.325,668,288
2023-01-031,679.811,709.361,605.911,630.541,611.67559,296
2023-01-021,709.361,758.621,689.661,704.441,684.71709,857
2022-12-291,793.112,216.751,709.361,724.141,704.1912,755,252
2022-12-281,778.331,837.441,733.991,807.881,786.96477,293
2022-12-271,704.441,822.661,694.581,802.961,782.09653,123
2022-12-261,719.211,724.141,694.581,714.291,694.4571,882
2022-12-231,719.211,738.921,684.731,733.991,713.9398,171
2022-12-221,729.071,778.331,689.661,733.991,713.93162,898
2022-12-211,719.211,743.851,709.361,714.291,694.4564,890
2022-12-201,758.621,758.621,684.731,714.291,694.4595,963
2022-12-191,724.141,753.701,719.211,748.771,728.5318,336
2022-12-161,719.211,763.551,694.581,753.701,733.4072,367
2022-12-151,758.621,768.481,729.071,753.701,733.4029,296
2022-12-141,709.361,763.551,709.361,748.771,728.5345,146
2022-12-131,694.581,738.921,694.581,724.141,704.1940,829
2022-12-121,704.441,714.291,689.661,704.441,684.7142,779
2022-12-091,719.211,719.211,689.661,704.441,684.7148,241
2022-12-081,709.361,729.071,679.811,719.211,699.3288,692
2022-12-071,684.731,729.071,674.881,724.141,704.1993,237
2022-12-061,733.991,768.481,704.441,704.441,684.7199,375
2022-12-051,738.921,783.251,733.991,753.701,733.4056,229
2022-12-021,748.771,773.401,729.071,743.851,723.6680,733
2022-12-011,758.621,793.111,743.851,763.551,743.1472,188
2022-11-301,748.771,778.331,733.991,753.701,733.4067,248
2022-11-291,694.581,763.551,694.581,753.701,733.40103,537
2022-11-281,822.661,837.441,684.731,694.581,674.97405,015
2022-11-251,857.151,871.921,822.661,837.441,816.1892,593
2022-11-241,852.221,896.561,852.221,876.851,855.1344,982
2022-11-231,807.881,862.071,807.881,862.071,840.5287,968
2022-11-221,812.811,852.221,793.111,802.961,782.0995,097
2022-11-211,832.521,881.781,812.811,842.371,821.05117,912
2022-11-181,876.851,896.561,807.881,852.221,830.78176,077
2022-11-171,921.191,970.451,832.521,886.701,864.87334,585
2022-11-161,871.921,921.191,857.151,921.191,898.95170,095
2022-11-151,847.291,896.561,842.371,871.921,850.26141,969
← NewerPage 16 of 21 · 1,223 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.