KSP Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	1,921.19	1,945.82	1,871.92	1,881.78	1,860.00	108,527
2021-11-23	1,950.74	1,995.08	1,931.04	1,945.82	1,923.30	38,737
2021-11-22	1,940.89	1,985.23	1,876.85	1,980.30	1,957.38	146,042
2021-11-19	1,911.33	1,965.52	1,871.92	1,960.59	1,937.91	157,131
2021-11-18	1,975.37	1,985.23	1,906.41	1,916.26	1,894.08	152,475
2021-11-17	2,098.53	2,098.53	1,985.23	2,004.93	1,981.73	199,221
2021-11-16	2,073.90	2,113.30	2,039.41	2,103.45	2,079.11	306,637
2021-11-15	2,054.19	2,128.08	2,039.41	2,054.19	2,030.42	101,249
2021-11-12	2,039.41	2,098.53	2,009.86	2,054.19	2,030.42	115,225
2021-11-11	2,068.97	2,103.45	2,004.93	2,039.41	2,015.81	212,746
2021-11-10	2,044.34	2,147.79	2,000.00	2,098.53	2,074.24	455,167
2021-11-09	2,044.34	2,064.04	2,014.78	2,034.49	2,010.94	86,778
2021-11-08	1,995.08	2,039.41	1,975.37	2,039.41	2,015.81	72,598
2021-11-05	2,039.41	2,073.90	2,000.00	2,039.41	2,015.81	93,569
2021-11-04	2,059.12	2,128.08	2,034.49	2,049.26	2,025.55	89,935
2021-11-03	2,088.67	2,147.79	2,024.63	2,083.75	2,059.63	105,584
2021-11-02	2,103.45	2,108.38	2,039.41	2,098.53	2,074.24	176,896
2021-11-01	2,088.67	2,187.20	2,059.12	2,093.60	2,069.37	232,405
2021-10-29	2,083.75	2,133.01	2,024.63	2,098.53	2,074.24	228,188
2021-10-28	2,073.90	2,133.01	2,034.49	2,093.60	2,069.37	390,262
2021-10-27	1,950.74	2,305.42	1,921.19	2,068.97	2,045.03	3,077,196
2021-10-26	1,906.41	1,950.74	1,891.63	1,921.19	1,898.95	35,488
2021-10-25	1,901.48	1,955.67	1,867.00	1,906.41	1,884.34	51,077

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.