Kpx Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 68,100.00 | 69,500.00 | 67,600.00 | 69,200.00 | 64,269.40 | 4,724 |
| 2025-07-29 | 66,800.00 | 68,100.00 | 66,000.00 | 68,100.00 | 63,247.77 | 3,761 |
| 2025-07-28 | 70,400.00 | 70,600.00 | 66,000.00 | 66,900.00 | 62,133.28 | 31,970 |
| 2025-07-25 | 70,300.00 | 70,400.00 | 69,900.00 | 70,000.00 | 65,012.40 | 831 |
| 2025-07-24 | 70,400.00 | 71,100.00 | 69,800.00 | 70,000.00 | 65,012.40 | 1,847 |
| 2025-07-23 | 69,600.00 | 70,500.00 | 69,500.00 | 70,300.00 | 65,291.02 | 3,190 |
| 2025-07-22 | 70,100.00 | 70,300.00 | 69,500.00 | 69,600.00 | 64,640.90 | 1,909 |
| 2025-07-21 | 70,700.00 | 71,200.00 | 69,900.00 | 70,100.00 | 65,105.27 | 3,115 |
| 2025-07-18 | 71,500.00 | 71,800.00 | 69,900.00 | 70,700.00 | 65,662.52 | 4,958 |
| 2025-07-17 | 71,700.00 | 72,500.00 | 70,500.00 | 71,500.00 | 66,405.52 | 9,640 |
| 2025-07-16 | 72,600.00 | 73,000.00 | 71,600.00 | 72,800.00 | 66,684.14 | 6,114 |
| 2025-07-15 | 73,200.00 | 73,500.00 | 71,900.00 | 72,900.00 | 66,775.74 | 8,827 |
| 2025-07-14 | 73,000.00 | 74,200.00 | 72,600.00 | 73,200.00 | 67,050.54 | 3,831 |
| 2025-07-11 | 74,700.00 | 75,100.00 | 73,100.00 | 73,300.00 | 67,142.14 | 5,899 |
| 2025-07-10 | 73,500.00 | 74,900.00 | 73,100.00 | 74,500.00 | 68,241.33 | 5,281 |
| 2025-07-09 | 71,700.00 | 74,800.00 | 71,700.00 | 73,900.00 | 67,691.73 | 12,968 |
| 2025-07-08 | 71,000.00 | 71,900.00 | 70,400.00 | 71,700.00 | 65,676.55 | 6,320 |
| 2025-07-07 | 69,000.00 | 71,400.00 | 69,000.00 | 70,800.00 | 64,852.16 | 6,366 |
| 2025-07-04 | 70,200.00 | 71,600.00 | 68,800.00 | 69,400.00 | 63,569.77 | 5,270 |
| 2025-07-03 | 69,100.00 | 70,200.00 | 69,100.00 | 70,200.00 | 64,302.57 | 6,532 |
| 2025-07-02 | 68,800.00 | 69,200.00 | 67,500.00 | 69,100.00 | 63,294.98 | 4,999 |
| 2025-07-01 | 66,700.00 | 69,500.00 | 66,700.00 | 68,800.00 | 63,020.18 | 10,315 |
| 2025-06-30 | 66,800.00 | 67,600.00 | 66,500.00 | 66,700.00 | 61,096.60 | 2,592 |
| 2025-06-27 | 67,500.00 | 69,800.00 | 66,800.00 | 66,800.00 | 61,188.20 | 5,435 |
| 2025-06-26 | 69,000.00 | 69,200.00 | 66,000.00 | 68,100.00 | 62,378.99 | 12,542 |
| 2025-06-25 | 68,000.00 | 69,600.00 | 67,800.00 | 69,000.00 | 63,203.38 | 5,967 |
| 2025-06-24 | 67,600.00 | 68,600.00 | 67,200.00 | 68,100.00 | 62,378.99 | 2,815 |
| 2025-06-23 | 66,800.00 | 67,500.00 | 66,100.00 | 67,500.00 | 61,829.39 | 5,097 |
| 2025-06-20 | 67,600.00 | 68,000.00 | 66,700.00 | 67,000.00 | 61,371.40 | 5,225 |
| 2025-06-19 | 68,000.00 | 69,000.00 | 67,500.00 | 68,100.00 | 62,378.99 | 2,251 |
| 2025-06-18 | 69,000.00 | 69,300.00 | 67,700.00 | 68,000.00 | 62,287.39 | 5,159 |
| 2025-06-17 | 68,900.00 | 69,700.00 | 68,000.00 | 69,500.00 | 63,661.37 | 4,730 |
| 2025-06-16 | 67,300.00 | 69,000.00 | 66,800.00 | 68,900.00 | 63,111.78 | 3,906 |
| 2025-06-13 | 69,400.00 | 70,100.00 | 67,000.00 | 67,300.00 | 61,646.19 | 11,600 |
| 2025-06-12 | 69,500.00 | 70,600.00 | 69,500.00 | 70,000.00 | 64,119.37 | 3,609 |
| 2025-06-11 | 70,000.00 | 70,000.00 | 68,600.00 | 69,500.00 | 63,661.37 | 4,672 |
| 2025-06-10 | 70,000.00 | 70,300.00 | 68,600.00 | 70,200.00 | 64,302.57 | 7,071 |
| 2025-06-09 | 69,000.00 | 71,400.00 | 68,900.00 | 70,000.00 | 64,119.37 | 8,689 |
| 2025-06-05 | 69,900.00 | 70,800.00 | 67,400.00 | 67,900.00 | 62,195.79 | 16,305 |
| 2025-06-04 | 68,200.00 | 69,800.00 | 67,400.00 | 69,400.00 | 63,569.77 | 15,085 |
| 2025-06-02 | 66,500.00 | 67,000.00 | 65,400.00 | 65,600.00 | 60,089.01 | 4,930 |
| 2025-05-30 | 70,200.00 | 70,200.00 | 66,500.00 | 66,500.00 | 60,913.40 | 8,551 |
| 2025-05-29 | 66,900.00 | 70,300.00 | 66,600.00 | 70,000.00 | 64,119.37 | 13,525 |
| 2025-05-28 | 65,900.00 | 67,000.00 | 65,900.00 | 66,400.00 | 60,821.80 | 3,163 |
| 2025-05-27 | 65,200.00 | 66,100.00 | 65,200.00 | 66,000.00 | 60,455.40 | 3,975 |
| 2025-05-26 | 65,000.00 | 65,900.00 | 64,800.00 | 65,500.00 | 59,997.41 | 3,083 |
| 2025-05-23 | 64,100.00 | 65,300.00 | 63,800.00 | 65,000.00 | 59,539.41 | 10,494 |
| 2025-05-22 | 64,200.00 | 64,900.00 | 64,000.00 | 64,200.00 | 58,806.62 | 3,436 |
| 2025-05-21 | 63,600.00 | 65,100.00 | 63,600.00 | 64,500.00 | 59,081.42 | 6,010 |
| 2025-05-20 | 61,800.00 | 63,900.00 | 61,800.00 | 63,600.00 | 58,257.03 | 6,923 |
| 2025-05-19 | 60,600.00 | 62,000.00 | 60,400.00 | 61,700.00 | 56,516.64 | 4,435 |
| 2025-05-16 | 61,800.00 | 62,500.00 | 60,900.00 | 60,900.00 | 55,783.85 | 13,947 |
| 2025-05-15 | 64,000.00 | 64,300.00 | 62,900.00 | 63,400.00 | 58,073.83 | 4,756 |
| 2025-05-14 | 63,900.00 | 64,400.00 | 63,500.00 | 64,200.00 | 58,806.62 | 3,647 |
| 2025-05-13 | 62,000.00 | 64,000.00 | 62,000.00 | 63,700.00 | 58,348.63 | 5,519 |
| 2025-05-12 | 61,100.00 | 62,600.00 | 61,100.00 | 62,300.00 | 57,066.24 | 2,405 |
| 2025-05-09 | 60,800.00 | 61,400.00 | 60,500.00 | 61,100.00 | 55,967.05 | 3,104 |
| 2025-05-08 | 60,500.00 | 61,200.00 | 60,400.00 | 61,100.00 | 55,967.05 | 3,210 |
| 2025-05-07 | 60,200.00 | 61,000.00 | 60,200.00 | 61,000.00 | 55,875.45 | 2,237 |
| 2025-05-02 | 59,800.00 | 60,500.00 | 59,500.00 | 60,400.00 | 55,325.85 | 1,869 |
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.