KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,340.00 | 8,870.00 | 8,220.00 | 8,730.00 | 8,730.00 | 100,932 |
| 2023-02-08 | 8,480.00 | 8,480.00 | 8,140.00 | 8,340.00 | 8,340.00 | 33,283 |
| 2023-02-07 | 8,500.00 | 8,500.00 | 8,020.00 | 8,390.00 | 8,390.00 | 58,107 |
| 2023-02-06 | 8,600.00 | 8,600.00 | 8,210.00 | 8,300.00 | 8,300.00 | 58,068 |
| 2023-02-03 | 8,620.00 | 8,760.00 | 8,520.00 | 8,650.00 | 8,650.00 | 58,913 |
| 2023-02-02 | 8,210.00 | 8,790.00 | 8,210.00 | 8,570.00 | 8,570.00 | 102,666 |
| 2023-02-01 | 7,830.00 | 8,360.00 | 7,600.00 | 8,190.00 | 8,190.00 | 110,668 |
| 2023-01-31 | 7,780.00 | 7,880.00 | 7,650.00 | 7,800.00 | 7,800.00 | 22,260 |
| 2023-01-30 | 7,580.00 | 7,860.00 | 7,510.00 | 7,710.00 | 7,710.00 | 77,474 |
| 2023-01-27 | 7,010.00 | 7,690.00 | 6,950.00 | 7,580.00 | 7,580.00 | 211,320 |
| 2023-01-26 | 7,010.00 | 7,060.00 | 6,970.00 | 7,010.00 | 7,010.00 | 23,320 |
| 2023-01-25 | 7,030.00 | 7,040.00 | 6,920.00 | 6,980.00 | 6,980.00 | 13,380 |
| 2023-01-20 | 6,990.00 | 7,010.00 | 6,800.00 | 6,980.00 | 6,980.00 | 14,941 |
| 2023-01-19 | 6,990.00 | 6,990.00 | 6,880.00 | 6,920.00 | 6,920.00 | 1,443 |
| 2023-01-18 | 7,030.00 | 7,030.00 | 6,880.00 | 6,920.00 | 6,920.00 | 18,204 |
| 2023-01-17 | 6,930.00 | 7,100.00 | 6,900.00 | 6,990.00 | 6,990.00 | 31,620 |
| 2023-01-16 | 6,960.00 | 7,030.00 | 6,920.00 | 6,930.00 | 6,930.00 | 9,006 |
| 2023-01-13 | 6,910.00 | 7,010.00 | 6,860.00 | 6,960.00 | 6,960.00 | 29,676 |
| 2023-01-12 | 7,080.00 | 7,080.00 | 6,900.00 | 6,910.00 | 6,910.00 | 14,794 |
| 2023-01-11 | 7,020.00 | 7,110.00 | 6,980.00 | 7,020.00 | 7,020.00 | 29,280 |
| 2023-01-10 | 7,030.00 | 7,150.00 | 6,940.00 | 7,020.00 | 7,020.00 | 46,423 |
| 2023-01-09 | 6,950.00 | 7,040.00 | 6,930.00 | 6,940.00 | 6,940.00 | 29,777 |
| 2023-01-06 | 6,970.00 | 7,180.00 | 6,850.00 | 6,980.00 | 6,980.00 | 28,909 |
| 2023-01-05 | 6,950.00 | 7,230.00 | 6,800.00 | 6,970.00 | 6,970.00 | 15,390 |
| 2023-01-04 | 6,800.00 | 6,940.00 | 6,490.00 | 6,940.00 | 6,940.00 | 27,104 |
| 2023-01-03 | 6,670.00 | 6,820.00 | 6,420.00 | 6,810.00 | 6,810.00 | 17,117 |
| 2023-01-02 | 6,820.00 | 6,890.00 | 6,700.00 | 6,780.00 | 6,780.00 | 7,539 |
| 2022-12-29 | 6,880.00 | 6,880.00 | 6,640.00 | 6,820.00 | 6,820.00 | 8,448 |
| 2022-12-28 | 6,860.00 | 7,000.00 | 6,770.00 | 6,830.00 | 6,830.00 | 10,436 |
| 2022-12-27 | 6,860.00 | 7,030.00 | 6,670.00 | 6,860.00 | 6,860.00 | 36,547 |
| 2022-12-26 | 6,910.00 | 6,980.00 | 6,700.00 | 6,860.00 | 6,860.00 | 17,627 |
| 2022-12-23 | 7,250.00 | 7,250.00 | 6,720.00 | 6,910.00 | 6,910.00 | 38,774 |
| 2022-12-22 | 7,290.00 | 7,400.00 | 7,130.00 | 7,310.00 | 7,310.00 | 20,412 |
| 2022-12-21 | 7,290.00 | 7,370.00 | 7,110.00 | 7,290.00 | 7,290.00 | 22,649 |
| 2022-12-20 | 7,320.00 | 7,590.00 | 7,210.00 | 7,290.00 | 7,290.00 | 32,311 |
| 2022-12-19 | 6,990.00 | 7,410.00 | 6,990.00 | 7,320.00 | 7,320.00 | 42,863 |
| 2022-12-16 | 6,850.00 | 7,050.00 | 6,850.00 | 6,990.00 | 6,990.00 | 24,448 |
| 2022-12-15 | 6,880.00 | 7,020.00 | 6,850.00 | 6,900.00 | 6,900.00 | 17,976 |
| 2022-12-14 | 6,700.00 | 6,950.00 | 6,700.00 | 6,850.00 | 6,850.00 | 7,208 |
| 2022-12-13 | 6,830.00 | 6,830.00 | 6,680.00 | 6,700.00 | 6,700.00 | 11,715 |
| 2022-12-12 | 6,900.00 | 7,060.00 | 6,700.00 | 6,750.00 | 6,750.00 | 12,582 |
| 2022-12-09 | 6,680.00 | 7,030.00 | 6,620.00 | 6,840.00 | 6,840.00 | 20,856 |
| 2022-12-08 | 7,310.00 | 7,320.00 | 6,600.00 | 6,600.00 | 6,600.00 | 72,296 |
| 2022-12-07 | 7,500.00 | 9,000.00 | 7,310.00 | 7,310.00 | 7,310.00 | 353,111 |
| 2022-12-06 | 7,710.00 | 7,710.00 | 7,440.00 | 7,500.00 | 7,500.00 | 15,615 |
| 2022-12-05 | 7,510.00 | 7,760.00 | 7,490.00 | 7,500.00 | 7,500.00 | 31,131 |
| 2022-12-02 | 7,360.00 | 7,580.00 | 7,300.00 | 7,530.00 | 7,530.00 | 30,058 |
| 2022-12-01 | 7,120.00 | 7,390.00 | 7,050.00 | 7,350.00 | 7,350.00 | 45,336 |
| 2022-11-30 | 7,230.00 | 7,580.00 | 6,960.00 | 7,100.00 | 7,100.00 | 89,249 |
| 2022-11-29 | 7,110.00 | 7,350.00 | 7,050.00 | 7,190.00 | 7,190.00 | 30,192 |
| 2022-11-28 | 7,140.00 | 7,280.00 | 7,050.00 | 7,190.00 | 7,190.00 | 31,445 |
| 2022-11-25 | 6,950.00 | 7,390.00 | 6,940.00 | 7,330.00 | 7,330.00 | 90,476 |
| 2022-11-24 | 6,910.00 | 7,000.00 | 6,780.00 | 6,950.00 | 6,950.00 | 10,045 |
| 2022-11-23 | 7,040.00 | 7,040.00 | 6,750.00 | 6,900.00 | 6,900.00 | 21,822 |
| 2022-11-22 | 6,750.00 | 6,990.00 | 6,670.00 | 6,840.00 | 6,840.00 | 17,575 |
| 2022-11-21 | 6,640.00 | 6,930.00 | 6,600.00 | 6,750.00 | 6,750.00 | 42,475 |
| 2022-11-18 | 6,550.00 | 6,600.00 | 6,480.00 | 6,590.00 | 6,590.00 | 18,418 |
| 2022-11-17 | 6,640.00 | 6,830.00 | 6,510.00 | 6,590.00 | 6,590.00 | 32,761 |
| 2022-11-16 | 6,280.00 | 7,000.00 | 6,270.00 | 6,640.00 | 6,640.00 | 152,344 |
| 2022-11-15 | 5,890.00 | 6,510.00 | 5,860.00 | 6,270.00 | 6,270.00 | 84,598 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 300.0003 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.