Kpx Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-28 | 64,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | 46,927.11 | 0 |
| 2021-11-26 | 65,700.00 | 66,200.00 | 64,300.00 | 64,900.00 | 46,927.11 | 1,917 |
| 2021-11-25 | 66,700.00 | 66,700.00 | 65,600.00 | 65,700.00 | 47,505.57 | 1,055 |
| 2021-11-24 | 66,000.00 | 66,500.00 | 65,600.00 | 66,200.00 | 47,867.10 | 801 |
| 2021-11-23 | 65,600.00 | 66,300.00 | 65,500.00 | 66,200.00 | 47,867.10 | 2,017 |
| 2021-11-22 | 65,300.00 | 66,000.00 | 65,300.00 | 66,000.00 | 47,722.49 | 1,146 |
| 2021-11-19 | 66,200.00 | 66,200.00 | 65,100.00 | 65,700.00 | 47,505.57 | 1,047 |
| 2021-11-18 | 65,800.00 | 67,000.00 | 65,500.00 | 66,000.00 | 47,722.49 | 2,937 |
| 2021-11-17 | 66,000.00 | 66,200.00 | 65,000.00 | 65,800.00 | 47,577.87 | 1,728 |
| 2021-11-16 | 66,200.00 | 67,000.00 | 65,200.00 | 66,000.00 | 47,722.49 | 2,295 |
| 2021-11-15 | 64,800.00 | 65,900.00 | 64,500.00 | 65,900.00 | 47,650.18 | 3,184 |
| 2021-11-12 | 63,900.00 | 64,700.00 | 63,500.00 | 64,600.00 | 46,710.19 | 1,340 |
| 2021-11-11 | 64,000.00 | 64,200.00 | 63,400.00 | 64,100.00 | 46,348.66 | 1,483 |
| 2021-11-10 | 64,700.00 | 64,700.00 | 63,500.00 | 64,400.00 | 46,565.58 | 3,500 |
| 2021-11-09 | 66,200.00 | 66,400.00 | 64,700.00 | 64,700.00 | 46,782.50 | 4,218 |
| 2021-11-08 | 66,800.00 | 68,400.00 | 65,900.00 | 66,200.00 | 47,867.10 | 3,341 |
| 2021-11-05 | 66,300.00 | 66,600.00 | 65,700.00 | 66,300.00 | 47,939.41 | 2,740 |
| 2021-11-04 | 66,200.00 | 66,400.00 | 65,700.00 | 66,300.00 | 47,939.41 | 1,596 |
| 2021-11-03 | 66,200.00 | 66,500.00 | 65,500.00 | 66,200.00 | 47,867.10 | 2,456 |
| 2021-11-02 | 65,800.00 | 67,900.00 | 65,600.00 | 66,200.00 | 47,867.10 | 2,390 |
| 2021-11-01 | 65,900.00 | 66,200.00 | 65,500.00 | 66,200.00 | 47,867.10 | 1,137 |
| 2021-10-29 | 66,400.00 | 66,700.00 | 65,600.00 | 66,300.00 | 47,939.41 | 3,572 |
| 2021-10-28 | 66,000.00 | 66,500.00 | 66,000.00 | 66,400.00 | 48,011.71 | 1,137 |
| 2021-10-27 | 66,300.00 | 66,300.00 | 65,700.00 | 66,200.00 | 47,867.10 | 1,442 |
| 2021-10-26 | 66,300.00 | 66,300.00 | 65,600.00 | 66,200.00 | 47,867.10 | 577 |
| 2021-10-25 | 65,700.00 | 65,900.00 | 65,500.00 | 65,800.00 | 47,577.87 | 716 |
← NewerPage 21 of 21 · 1,226 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 2,000.0000 KRW |
| 2026-02-26 | 4,250.0000 KRW |
| 2025-07-17 | 1,000.0000 KRW |
| 2024-12-27 | 3,250.0000 KRW |
| 2024-06-27 | 1,000.0000 KRW |
| 2023-12-27 | 2,750.0000 KRW |
| 2023-06-29 | 750.0000 KRW |
| 2022-12-28 | 2,400.0000 KRW |
| 2022-06-29 | 600.0000 KRW |
| 2021-12-29 | 2,250.0000 KRW |
| 2021-06-29 | 750.0000 KRW |
| 2020-12-29 | 2,500.0000 KRW |
| 2020-06-29 | 600.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
| 2019-06-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.