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%WTI103.42▲ 3.97%
← 073010.KQ stock page

KSP Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-141,802.961,891.631,802.961,847.291,825.92210,058
2022-11-111,807.881,867.001,773.401,837.441,816.18205,389
2022-11-101,773.401,812.811,724.141,763.551,743.14111,628
2022-11-091,793.111,807.881,778.331,778.331,757.75124,191
2022-11-081,763.551,812.811,743.851,812.811,791.83167,445
2022-11-071,773.401,783.251,719.211,768.481,748.01125,317
2022-11-041,733.991,753.701,699.511,719.211,699.32104,165
2022-11-031,724.141,743.851,684.731,709.361,689.5865,521
2022-11-021,768.481,768.481,724.141,729.071,709.0653,688
2022-11-011,674.881,788.181,669.951,753.701,733.40170,334
2022-10-311,719.211,788.181,679.811,694.581,674.9735,762
2022-10-281,748.771,763.551,694.581,694.581,674.9750,368
2022-10-271,660.101,733.991,660.101,733.991,713.93121,043
2022-10-261,684.731,733.991,655.181,665.031,645.7650,777
2022-10-251,704.441,738.921,640.401,704.441,684.7191,268
2022-10-241,694.581,758.621,694.581,704.441,684.7193,622
2022-10-211,724.141,729.071,655.181,674.881,655.5078,199
2022-10-201,763.551,763.551,699.511,729.071,709.0664,989
2022-10-191,753.701,827.591,729.071,763.551,743.1470,099
2022-10-181,748.771,807.881,729.071,753.701,733.40116,485
2022-10-171,704.441,748.771,665.031,748.771,728.53121,636
2022-10-141,669.951,743.851,650.251,709.361,689.58192,524
2022-10-131,724.141,724.141,576.361,615.771,597.07336,928
2022-10-121,724.141,783.251,684.731,724.141,704.19146,218
2022-10-111,822.661,871.921,733.991,733.991,713.93225,608
2022-10-071,871.921,896.561,837.441,871.921,850.2672,648
2022-10-061,847.291,906.411,837.441,881.781,860.00159,148
2022-10-051,891.631,955.671,822.661,847.291,825.92210,280
2022-10-041,862.071,950.741,827.591,886.701,864.87554,711
2022-09-301,709.361,822.661,709.361,793.111,772.36225,046
2022-09-291,778.331,935.961,738.921,778.331,757.75903,878
2022-09-281,867.001,891.631,694.581,724.141,704.19439,975
2022-09-271,827.591,901.481,798.031,867.001,845.39281,377
2022-09-261,975.372,039.411,822.661,847.291,825.92457,935
2022-09-232,128.082,162.572,000.002,039.412,015.81341,971
2022-09-222,118.232,167.492,064.042,162.572,137.54279,940
2022-09-212,137.932,231.532,068.972,137.932,113.19626,579
2022-09-202,068.972,182.272,049.262,147.792,122.93756,739
2022-09-192,266.012,285.722,118.232,118.232,093.72654,787
2022-09-162,300.502,359.612,226.602,261.092,234.92478,297
2022-09-152,325.132,418.722,325.132,325.132,298.22484,493
2022-09-142,275.872,359.612,251.242,325.132,298.22432,901
2022-09-132,428.582,428.582,305.422,344.832,317.70977,108
2022-09-082,502.472,546.802,408.872,428.582,400.47446,604
2022-09-072,714.292,719.222,467.982,477.842,449.16889,591
2022-09-062,630.552,743.852,610.842,699.512,668.271,242,980
2022-09-052,605.922,684.732,546.802,635.472,604.97744,904
2022-09-022,763.552,832.522,551.732,586.212,556.281,200,128
2022-09-012,817.742,926.112,733.992,738.922,707.221,769,264
2022-08-312,960.603,152.712,758.632,763.552,731.575,537,511
2022-08-302,620.692,768.482,620.692,733.992,702.361,531,860
2022-08-292,541.882,660.102,482.762,620.692,590.371,318,471
2022-08-262,453.212,837.442,379.312,600.992,570.8911,959,763
2022-08-252,418.722,433.502,344.832,413.802,385.86551,377
2022-08-242,320.202,541.882,320.202,399.022,371.262,722,286
2022-08-232,157.642,423.652,142.862,325.132,298.222,322,650
2022-08-222,236.462,364.542,177.342,187.202,161.88679,713
2022-08-192,246.312,463.062,197.052,280.792,254.402,344,878
2022-08-182,177.342,349.762,162.572,266.012,239.792,044,608
2022-08-172,073.902,581.292,064.042,231.532,205.718,094,105
← NewerPage 17 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.