KSP Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	2,103.45	2,137.93	2,064.04	2,088.67	2,064.50	118,524
2022-08-12	2,137.93	2,206.90	2,073.90	2,118.23	2,093.72	197,477
2022-08-11	2,049.26	2,236.46	2,049.26	2,152.71	2,127.80	603,867
2022-08-10	1,980.30	2,123.16	1,980.30	2,039.41	2,015.81	215,799
2022-08-09	1,990.15	2,009.86	1,960.59	1,985.23	1,962.25	57,687
2022-08-08	2,000.00	2,014.78	1,935.96	2,009.86	1,986.60	172,423
2022-08-05	2,019.71	2,034.49	2,004.93	2,019.71	1,996.33	35,984
2022-08-04	2,093.60	2,098.53	2,000.00	2,019.71	1,996.33	155,708
2022-08-03	2,049.26	2,108.38	2,039.41	2,093.60	2,069.37	53,928
2022-08-02	2,098.53	2,098.53	2,029.56	2,044.34	2,020.68	68,400
2022-08-01	2,137.93	2,172.42	2,083.75	2,083.75	2,059.63	70,394
2022-07-29	2,108.38	2,142.86	2,083.75	2,133.01	2,108.32	43,993
2022-07-28	2,044.34	2,142.86	2,029.56	2,123.16	2,098.59	88,710
2022-07-27	2,083.75	2,083.75	2,029.56	2,029.56	2,006.07	27,634
2022-07-26	2,019.71	2,064.04	2,009.86	2,059.12	2,035.29	33,590
2022-07-25	2,064.04	2,064.04	1,995.08	2,019.71	1,996.33	47,980
2022-07-22	2,024.63	2,049.26	2,004.93	2,049.26	2,025.55	47,867
2022-07-21	2,009.86	2,044.34	1,995.08	2,000.00	1,976.86	39,973
2022-07-20	2,009.86	2,044.34	2,000.00	2,009.86	1,986.60	51,103
2022-07-19	2,049.26	2,049.26	2,004.93	2,019.71	1,996.33	34,515
2022-07-18	1,985.23	2,059.12	1,980.30	2,049.26	2,025.55	33,795
2022-07-15	2,009.86	2,014.78	1,970.45	1,985.23	1,962.25	38,224
2022-07-14	2,014.78	2,059.12	1,990.15	2,004.93	1,981.73	32,982
2022-07-13	1,975.37	2,049.26	1,975.37	2,034.49	2,010.94	28,499
2022-07-12	2,039.41	2,073.90	1,980.30	2,019.71	1,996.33	81,655
2022-07-11	2,137.93	2,192.12	2,019.71	2,078.82	2,054.76	58,953
2022-07-08	2,088.67	2,157.64	2,083.75	2,128.08	2,103.45	68,937
2022-07-07	2,049.26	2,108.38	2,014.78	2,073.90	2,049.89	59,917
2022-07-06	2,123.16	2,123.16	2,049.26	2,049.26	2,025.55	77,184
2022-07-05	2,093.60	2,137.93	2,059.12	2,113.30	2,088.85	49,353
2022-07-04	2,147.79	2,211.83	2,034.49	2,073.90	2,049.89	148,912
2022-07-01	2,236.46	2,241.38	2,108.38	2,133.01	2,108.32	143,589
2022-06-30	2,256.16	2,305.42	2,187.20	2,221.68	2,195.97	216,982
2022-06-29	2,231.53	2,266.01	2,216.75	2,266.01	2,239.79	165,187
2022-06-28	2,059.12	2,266.01	2,039.41	2,266.01	2,239.79	505,882
2022-06-27	2,049.26	2,113.30	2,029.56	2,059.12	2,035.29	79,698
2022-06-24	1,876.85	2,064.04	1,876.85	2,049.26	2,025.55	180,360
2022-06-23	2,034.49	2,049.26	1,955.67	1,960.59	1,937.91	208,347
2022-06-22	2,157.64	2,256.16	2,034.49	2,049.26	2,025.55	149,661
2022-06-21	2,098.53	2,197.05	2,049.26	2,167.49	2,142.41	154,460
2022-06-20	2,167.49	2,201.97	2,019.71	2,108.38	2,083.98	199,557
2022-06-17	2,216.75	2,216.75	2,118.23	2,177.34	2,152.15	220,815
2022-06-16	2,251.24	2,330.05	2,211.83	2,226.60	2,200.84	552,482
2022-06-15	2,236.46	2,359.61	2,192.12	2,275.87	2,249.53	782,358
2022-06-14	2,187.20	2,399.02	2,177.34	2,246.31	2,220.31	2,253,034
2022-06-13	2,216.75	2,241.38	2,172.42	2,192.12	2,166.75	506,627
2022-06-10	2,044.34	2,453.21	2,014.78	2,261.09	2,234.92	2,837,360
2022-06-09	2,059.12	2,059.12	2,019.71	2,049.26	2,025.55	83,366
2022-06-08	2,039.41	2,073.90	2,024.63	2,068.97	2,045.03	72,768
2022-06-07	2,068.97	2,113.30	2,049.26	2,049.26	2,025.55	48,634
2022-06-03	2,068.97	2,098.53	2,019.71	2,068.97	2,045.03	46,920
2022-06-02	2,108.38	2,113.30	2,059.12	2,064.04	2,040.16	70,841
2022-05-31	2,108.38	2,152.71	2,083.75	2,098.53	2,074.24	168,960
2022-05-30	2,049.26	2,147.79	2,039.41	2,123.16	2,098.59	266,217
2022-05-27	1,995.08	2,049.26	1,965.52	2,049.26	2,025.55	138,807
2022-05-26	2,004.93	2,019.71	1,975.37	1,995.08	1,971.99	40,712
2022-05-25	1,980.30	2,034.49	1,970.45	2,000.00	1,976.86	62,451
2022-05-24	1,995.08	2,014.78	1,975.37	1,980.30	1,957.38	41,067
2022-05-23	2,019.71	2,034.49	1,980.30	2,014.78	1,991.47	65,631
2022-05-20	2,034.49	2,093.60	2,014.78	2,014.78	1,991.47	97,515

← NewerPage 18 of 21 · 1,229 trading daysOlder →

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.