Kpx Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	60,000.00	60,300.00	59,400.00	59,800.00	54,776.26	1,926
2025-04-29	60,400.00	60,400.00	59,500.00	60,000.00	54,959.46	1,834
2025-04-28	59,300.00	61,400.00	59,300.00	60,300.00	55,234.26	5,223
2025-04-25	58,600.00	60,100.00	58,600.00	60,000.00	54,959.46	5,491
2025-04-24	58,400.00	58,700.00	58,100.00	58,500.00	53,585.47	1,313
2025-04-23	58,000.00	58,700.00	57,900.00	58,400.00	53,493.87	2,400
2025-04-22	57,400.00	58,400.00	57,200.00	58,000.00	53,127.48	4,607
2025-04-21	56,600.00	57,800.00	56,600.00	57,500.00	52,669.48	3,674
2025-04-18	56,700.00	56,900.00	56,300.00	56,600.00	51,845.09	2,202
2025-04-17	56,700.00	56,800.00	56,300.00	56,500.00	51,753.49	924
2025-04-16	56,300.00	56,700.00	56,200.00	56,500.00	51,753.49	975
2025-04-15	56,700.00	56,700.00	56,300.00	56,300.00	51,570.29	18,563
2025-04-14	56,500.00	56,500.00	55,900.00	56,100.00	51,387.09	864
2025-04-11	55,700.00	56,500.00	55,200.00	56,500.00	51,753.49	3,417
2025-04-10	54,900.00	55,900.00	54,700.00	55,600.00	50,929.10	46,250
2025-04-09	54,100.00	54,800.00	53,800.00	54,300.00	49,738.31	1,909
2025-04-08	53,700.00	55,100.00	53,600.00	54,300.00	49,738.31	1,899
2025-04-07	54,500.00	54,700.00	53,200.00	53,200.00	48,730.72	4,493
2025-04-04	55,200.00	55,700.00	54,700.00	55,100.00	50,471.10	3,312
2025-04-03	55,000.00	55,500.00	54,500.00	55,300.00	50,654.30	1,238
2025-04-02	55,600.00	55,600.00	54,900.00	55,600.00	50,929.10	885
2025-04-01	54,300.00	55,400.00	54,300.00	55,100.00	50,471.10	1,373
2025-03-31	54,900.00	54,900.00	53,900.00	54,700.00	50,104.71	1,931
2025-03-28	54,200.00	55,000.00	53,500.00	54,700.00	50,104.71	3,857
2025-03-27	54,300.00	54,900.00	53,700.00	54,000.00	49,463.51	5,617
2025-03-26	55,400.00	55,400.00	54,200.00	54,300.00	49,738.31	3,603
2025-03-25	55,700.00	55,700.00	52,200.00	54,900.00	50,287.90	9,720
2025-03-24	56,100.00	56,400.00	55,600.00	55,700.00	51,020.70	938
2025-03-21	55,300.00	56,400.00	55,100.00	56,400.00	51,661.89	2,191
2025-03-20	56,200.00	56,200.00	55,800.00	55,900.00	51,203.90	390
2025-03-19	55,900.00	56,700.00	55,800.00	56,200.00	51,478.69	1,139
2025-03-18	55,800.00	56,100.00	55,600.00	56,100.00	51,387.09	858
2025-03-17	55,500.00	55,900.00	55,500.00	55,800.00	51,112.30	1,604
2025-03-14	55,600.00	55,600.00	55,000.00	55,500.00	50,837.50	1,603
2025-03-13	55,500.00	55,500.00	54,900.00	55,200.00	50,562.70	3,179
2025-03-12	55,300.00	55,400.00	54,900.00	55,200.00	50,562.70	2,204
2025-03-11	55,300.00	55,700.00	54,800.00	55,100.00	50,471.10	2,293
2025-03-10	54,800.00	55,700.00	54,600.00	55,700.00	51,020.70	2,614
2025-03-07	54,900.00	55,200.00	54,400.00	54,800.00	50,196.31	3,575
2025-03-06	55,400.00	55,400.00	54,100.00	54,600.00	50,013.11	6,397
2025-03-05	55,600.00	55,600.00	54,800.00	55,000.00	50,379.50	732
2025-03-04	55,700.00	56,400.00	54,800.00	55,000.00	50,379.50	1,549
2025-02-28	55,800.00	56,500.00	54,700.00	55,700.00	51,020.70	3,075
2025-02-27	56,100.00	56,100.00	55,400.00	55,700.00	51,020.70	1,052
2025-02-26	55,500.00	56,200.00	55,100.00	56,000.00	51,295.49	1,421
2025-02-25	54,900.00	55,800.00	54,600.00	55,600.00	50,929.10	2,448
2025-02-24	54,700.00	54,900.00	54,500.00	54,900.00	50,287.90	1,075
2025-02-21	54,300.00	54,600.00	54,100.00	54,600.00	50,013.11	976
2025-02-20	54,400.00	54,800.00	53,900.00	54,200.00	49,646.71	4,658
2025-02-19	53,900.00	54,600.00	53,700.00	54,400.00	49,829.91	2,125
2025-02-18	54,100.00	54,500.00	53,600.00	54,400.00	49,829.91	4,430
2025-02-17	54,400.00	54,800.00	53,600.00	54,000.00	49,463.51	15,520
2025-02-14	54,500.00	54,500.00	53,500.00	53,800.00	49,280.31	2,538
2025-02-13	54,800.00	54,900.00	54,300.00	54,600.00	50,013.11	1,474
2025-02-12	54,200.00	55,200.00	54,200.00	55,000.00	50,379.50	2,054
2025-02-11	53,800.00	54,700.00	53,800.00	54,700.00	50,104.71	3,150
2025-02-10	52,800.00	54,000.00	52,800.00	54,000.00	49,463.51	1,725
2025-02-07	51,800.00	53,400.00	51,800.00	52,800.00	48,364.32	5,829
2025-02-06	52,100.00	52,100.00	51,500.00	51,500.00	47,173.54	3,315
2025-02-05	51,700.00	52,300.00	51,700.00	51,800.00	47,448.33	650

← NewerPage 7 of 21 · 1,226 trading daysOlder →

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.