See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 073010.KQ stock page

KSP Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-191,940.892,059.121,921.192,049.262,025.55204,985
2022-05-182,009.862,014.781,965.521,980.301,957.38116,558
2022-05-171,935.961,975.371,916.261,975.371,952.5193,758
2022-05-161,867.001,935.961,857.151,935.961,913.5685,543
2022-05-131,802.961,921.191,802.961,852.221,830.7858,714
2022-05-121,876.851,881.781,798.031,812.811,791.8365,186
2022-05-111,926.111,935.961,881.781,881.781,860.0031,253
2022-05-101,876.851,926.111,807.881,926.111,903.8295,020
2022-05-091,935.962,014.781,886.701,886.701,864.8778,034
2022-05-061,970.451,980.301,886.701,955.671,933.0494,041
2022-05-042,039.412,039.411,980.301,980.301,957.3873,184
2022-05-032,034.492,054.191,980.302,009.861,986.60172,837
2022-05-022,034.492,083.752,029.562,034.492,010.9447,985
2022-04-292,034.492,113.302,019.712,034.492,010.9471,706
2022-04-282,019.712,118.232,019.712,039.412,015.81128,888
2022-04-272,088.672,088.672,009.862,039.412,015.81101,301
2022-04-262,029.562,108.382,009.862,093.602,069.37141,111
2022-04-252,034.492,118.232,009.862,029.562,006.07358,972
2022-04-222,004.932,113.301,995.082,093.602,069.37228,898
2022-04-212,034.492,059.121,995.082,039.412,015.81148,746
2022-04-202,034.492,049.261,995.082,014.781,991.47120,858
2022-04-191,945.822,078.821,945.822,024.632,001.20547,970
2022-04-181,980.301,985.231,950.741,955.671,933.04163,519
2022-04-151,886.701,965.521,871.921,965.521,942.77305,056
2022-04-141,867.002,049.261,842.371,886.701,864.871,414,556
2022-04-131,817.741,876.851,807.881,867.001,845.39121,198
2022-04-121,783.251,817.741,778.331,817.741,796.7065,604
2022-04-111,832.521,842.371,802.961,802.961,782.0979,636
2022-04-081,862.071,867.001,827.591,842.371,821.0567,678
2022-04-071,891.631,896.561,812.811,881.781,860.0076,140
2022-04-061,906.411,911.331,867.001,911.331,889.2182,002
2022-04-051,896.561,940.891,886.701,911.331,889.2153,006
2022-04-041,867.001,926.111,852.221,906.411,884.3492,753
2022-04-011,896.561,931.041,871.921,896.561,874.6175,903
2022-03-311,862.071,911.331,857.151,901.481,879.48109,125
2022-03-301,857.151,876.851,822.661,862.071,840.5230,028
2022-03-291,822.661,857.151,822.661,857.151,835.6564,130
2022-03-281,852.221,862.071,827.591,857.151,835.6535,635
2022-03-251,847.291,881.781,837.441,852.221,830.7850,242
2022-03-241,871.921,876.851,817.741,847.291,825.9250,048
2022-03-231,793.111,886.701,793.111,862.071,840.52211,193
2022-03-221,778.331,812.811,778.331,793.111,772.3641,328
2022-03-211,807.881,807.881,807.881,807.881,786.960
2022-03-181,802.961,827.591,763.551,807.881,786.9658,022
2022-03-171,802.961,832.521,778.331,807.881,786.9662,283
2022-03-161,778.331,802.961,758.621,783.251,762.6239,149
2022-03-151,753.701,793.111,753.701,778.331,757.7554,810
2022-03-141,778.331,807.881,694.581,793.111,772.3686,109
2022-03-111,773.401,798.031,758.621,778.331,757.7550,289
2022-03-101,778.331,778.331,778.331,778.331,757.750
2022-03-081,758.621,778.331,748.771,778.331,757.7524,234
2022-03-071,793.111,817.741,763.551,793.111,772.3642,582
2022-03-041,802.961,802.961,802.961,802.961,782.090
2022-03-031,832.521,832.521,724.141,802.961,782.0990,041
2022-03-021,778.331,817.741,758.621,812.811,791.8375,285
2022-02-281,763.551,763.551,763.551,763.551,743.140
2022-02-251,714.291,802.961,704.441,763.551,743.14127,131
2022-02-241,753.701,763.551,684.731,694.581,674.97146,366
2022-02-231,704.441,704.441,704.441,704.441,684.710
2022-02-221,704.441,704.441,704.441,704.441,684.710
← NewerPage 19 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.