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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 073010.KQ stock page

KSP Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-221,704.441,704.441,704.441,704.441,684.710
2022-02-211,704.441,704.441,704.441,704.441,684.710
2022-02-181,694.581,733.991,655.181,704.441,684.7123,191
2022-02-171,724.141,733.991,635.471,694.581,674.9786,970
2022-02-161,630.541,724.141,625.621,689.661,670.1047,958
2022-02-151,635.471,665.031,610.841,610.841,592.20101,615
2022-02-141,729.071,729.071,640.401,645.321,626.28104,007
2022-02-111,753.701,773.401,724.141,753.701,733.4063,139
2022-02-101,793.111,817.741,773.401,773.401,752.8833,396
2022-02-091,733.991,733.991,733.991,733.991,713.930
2022-02-081,733.991,733.991,733.991,733.991,713.930
2022-02-071,798.031,812.811,729.071,733.991,713.9377,292
2022-02-041,729.071,788.181,719.211,778.331,757.7581,288
2022-02-031,733.991,802.961,709.361,724.141,704.1966,425
2022-01-281,640.401,724.141,610.841,709.361,689.5867,928
2022-01-271,709.361,822.661,640.401,640.401,621.41155,026
2022-01-261,679.811,679.811,679.811,679.811,660.370
2022-01-251,743.851,748.771,679.811,679.811,660.3786,902
2022-01-241,798.031,812.811,738.921,753.701,733.4068,361
2022-01-211,862.071,871.921,812.811,837.441,816.1855,945
2022-01-201,773.401,862.071,768.481,862.071,840.52112,395
2022-01-191,798.031,827.591,753.701,773.401,752.8897,188
2022-01-181,832.521,842.371,753.701,802.961,782.09110,781
2022-01-171,876.851,886.701,817.741,842.371,821.0581,107
2022-01-141,857.151,916.261,798.031,906.411,884.34121,632
2022-01-131,891.631,921.191,852.221,857.151,835.6557,758
2022-01-121,857.151,896.561,857.151,891.631,869.7466,708
2022-01-111,901.481,916.261,842.371,901.481,879.4862,611
2022-01-101,921.191,950.741,881.781,906.411,884.34113,185
2022-01-071,891.631,940.891,886.701,901.481,879.4868,747
2022-01-061,886.701,950.741,871.921,891.631,869.7487,279
2022-01-051,896.561,950.741,871.921,950.741,928.17155,356
2022-01-041,857.151,896.561,812.811,896.561,874.6170,288
2022-01-031,886.701,950.741,837.441,837.441,816.1880,912
2021-12-301,886.701,911.331,847.291,862.071,840.52112,718
2021-12-291,862.071,906.411,822.661,886.701,864.87134,134
2021-12-281,886.701,901.481,788.181,867.001,845.39271,099
2021-12-271,689.662,064.041,674.881,886.701,864.872,173,924
2021-12-241,679.811,753.701,655.181,674.881,655.5072,147
2021-12-231,689.661,738.921,645.321,669.951,650.63181,563
2021-12-221,704.441,704.441,625.621,640.401,621.4177,936
2021-12-211,650.251,669.951,615.771,655.181,636.0257,396
2021-12-201,724.141,724.141,660.101,660.101,640.89109,680
2021-12-171,758.621,768.481,694.581,733.991,713.9356,405
2021-12-161,748.771,788.181,748.771,748.771,728.5329,575
2021-12-151,743.851,793.111,724.141,748.771,728.5378,085
2021-12-141,753.701,768.481,733.991,743.851,723.6655,832
2021-12-131,867.001,867.001,768.481,773.401,752.8886,326
2021-12-101,817.741,867.001,773.401,842.371,821.0579,215
2021-12-091,763.551,812.811,743.851,793.111,772.3687,373
2021-12-081,802.961,802.961,729.071,729.071,709.0666,939
2021-12-071,768.481,798.031,748.771,788.181,767.4980,911
2021-12-061,738.921,773.401,729.071,768.481,748.0166,271
2021-12-031,773.401,778.331,704.441,768.481,748.0188,583
2021-12-021,655.181,783.251,650.251,704.441,684.7159,537
2021-12-011,625.621,694.581,586.211,684.731,665.2396,447
2021-11-301,733.991,822.661,591.141,630.541,611.67188,228
2021-11-291,753.701,798.031,724.141,733.991,713.93119,278
2021-11-261,857.151,871.921,783.251,812.811,791.83104,105
2021-11-251,881.781,901.481,852.221,867.001,845.3945,908
← NewerPage 20 of 21 · 1,230 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.