KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,240.00 | 6,240.00 | 5,880.00 | 5,970.00 | 5,970.00 | 91,028 |
| 2022-11-11 | 5,190.00 | 6,110.00 | 5,190.00 | 5,960.00 | 5,960.00 | 169,762 |
| 2022-11-10 | 5,240.00 | 5,240.00 | 5,130.00 | 5,180.00 | 5,180.00 | 5,786 |
| 2022-11-09 | 5,400.00 | 5,410.00 | 5,220.00 | 5,240.00 | 5,240.00 | 13,804 |
| 2022-11-08 | 5,160.00 | 5,420.00 | 5,090.00 | 5,400.00 | 5,400.00 | 9,151 |
| 2022-11-07 | 5,240.00 | 5,240.00 | 5,030.00 | 5,190.00 | 5,190.00 | 11,244 |
| 2022-11-04 | 5,350.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,280.00 | 6,729 |
| 2022-11-03 | 5,300.00 | 5,460.00 | 5,280.00 | 5,390.00 | 5,390.00 | 2,821 |
| 2022-11-02 | 5,500.00 | 5,540.00 | 5,360.00 | 5,490.00 | 5,490.00 | 2,968 |
| 2022-11-01 | 5,290.00 | 5,460.00 | 5,200.00 | 5,450.00 | 5,450.00 | 11,675 |
| 2022-10-31 | 5,230.00 | 5,290.00 | 5,090.00 | 5,290.00 | 5,290.00 | 6,842 |
| 2022-10-28 | 5,270.00 | 5,300.00 | 5,100.00 | 5,290.00 | 5,290.00 | 4,380 |
| 2022-10-27 | 5,300.00 | 5,350.00 | 5,110.00 | 5,280.00 | 5,280.00 | 6,744 |
| 2022-10-26 | 5,350.00 | 5,470.00 | 5,220.00 | 5,300.00 | 5,300.00 | 5,098 |
| 2022-10-25 | 5,140.00 | 5,650.00 | 5,000.00 | 5,390.00 | 5,390.00 | 19,772 |
| 2022-10-24 | 5,260.00 | 5,260.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,429 |
| 2022-10-21 | 5,450.00 | 5,450.00 | 4,920.00 | 5,210.00 | 5,210.00 | 15,496 |
| 2022-10-20 | 5,340.00 | 5,770.00 | 5,340.00 | 5,390.00 | 5,390.00 | 17,003 |
| 2022-10-19 | 5,090.00 | 5,300.00 | 5,090.00 | 5,300.00 | 5,300.00 | 7,359 |
| 2022-10-18 | 5,000.00 | 5,190.00 | 5,000.00 | 5,140.00 | 5,140.00 | 3,449 |
| 2022-10-17 | 4,995.00 | 5,030.00 | 4,815.00 | 5,020.00 | 5,020.00 | 15,112 |
| 2022-10-14 | 4,780.00 | 4,945.00 | 4,655.00 | 4,865.00 | 4,865.00 | 5,195 |
| 2022-10-13 | 4,890.00 | 4,890.00 | 4,650.00 | 4,780.00 | 4,780.00 | 6,672 |
| 2022-10-12 | 4,840.00 | 4,845.00 | 4,705.00 | 4,830.00 | 4,830.00 | 4,058 |
| 2022-10-11 | 4,940.00 | 4,940.00 | 4,760.00 | 4,780.00 | 4,780.00 | 6,502 |
| 2022-10-07 | 5,000.00 | 5,030.00 | 4,895.00 | 4,950.00 | 4,950.00 | 7,193 |
| 2022-10-06 | 5,000.00 | 5,050.00 | 4,985.00 | 5,000.00 | 5,000.00 | 3,014 |
| 2022-10-05 | 4,890.00 | 5,100.00 | 4,865.00 | 5,000.00 | 5,000.00 | 11,202 |
| 2022-10-04 | 4,720.00 | 5,050.00 | 4,700.00 | 4,950.00 | 4,950.00 | 7,664 |
| 2022-09-30 | 4,855.00 | 4,855.00 | 4,675.00 | 4,770.00 | 4,770.00 | 9,441 |
| 2022-09-29 | 4,930.00 | 4,985.00 | 4,785.00 | 4,865.00 | 4,865.00 | 7,817 |
| 2022-09-28 | 4,975.00 | 5,070.00 | 4,765.00 | 4,840.00 | 4,840.00 | 18,790 |
| 2022-09-27 | 5,100.00 | 5,110.00 | 4,900.00 | 4,975.00 | 4,975.00 | 14,238 |
| 2022-09-26 | 4,835.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,100.00 | 24,943 |
| 2022-09-23 | 5,150.00 | 5,390.00 | 4,805.00 | 5,000.00 | 5,000.00 | 30,250 |
| 2022-09-22 | 5,150.00 | 5,260.00 | 5,050.00 | 5,150.00 | 5,150.00 | 4,334 |
| 2022-09-21 | 5,340.00 | 5,350.00 | 5,130.00 | 5,200.00 | 5,200.00 | 16,456 |
| 2022-09-20 | 5,400.00 | 5,540.00 | 5,240.00 | 5,360.00 | 5,360.00 | 8,408 |
| 2022-09-19 | 5,700.00 | 5,700.00 | 5,390.00 | 5,460.00 | 5,460.00 | 8,728 |
| 2022-09-16 | 5,890.00 | 5,890.00 | 5,400.00 | 5,670.00 | 5,670.00 | 25,227 |
| 2022-09-15 | 5,920.00 | 6,060.00 | 5,800.00 | 5,870.00 | 5,870.00 | 11,625 |
| 2022-09-14 | 6,000.00 | 6,000.00 | 5,800.00 | 5,920.00 | 5,920.00 | 11,390 |
| 2022-09-13 | 6,050.00 | 6,190.00 | 6,020.00 | 6,100.00 | 6,100.00 | 6,813 |
| 2022-09-08 | 6,100.00 | 6,180.00 | 6,030.00 | 6,110.00 | 6,110.00 | 11,461 |
| 2022-09-07 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 13,582 |
| 2022-09-06 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 18,206 |
| 2022-09-05 | 5,930.00 | 6,020.00 | 5,900.00 | 6,000.00 | 6,000.00 | 14,403 |
| 2022-09-02 | 6,270.00 | 6,270.00 | 5,930.00 | 5,930.00 | 5,930.00 | 30,998 |
| 2022-09-01 | 6,430.00 | 6,440.00 | 6,160.00 | 6,200.00 | 6,200.00 | 21,458 |
| 2022-08-31 | 6,400.00 | 6,570.00 | 6,240.00 | 6,430.00 | 6,430.00 | 36,389 |
| 2022-08-30 | 6,440.00 | 6,530.00 | 6,250.00 | 6,370.00 | 6,370.00 | 29,755 |
| 2022-08-29 | 6,490.00 | 6,590.00 | 6,390.00 | 6,440.00 | 6,440.00 | 27,002 |
| 2022-08-26 | 7,000.00 | 7,000.00 | 6,690.00 | 6,780.00 | 6,780.00 | 31,121 |
| 2022-08-25 | 6,950.00 | 7,000.00 | 6,840.00 | 6,870.00 | 6,870.00 | 32,013 |
| 2022-08-24 | 6,780.00 | 6,950.00 | 6,730.00 | 6,920.00 | 6,920.00 | 54,028 |
| 2022-08-23 | 6,660.00 | 7,040.00 | 6,650.00 | 6,680.00 | 6,680.00 | 47,680 |
| 2022-08-22 | 6,790.00 | 7,210.00 | 6,580.00 | 6,660.00 | 6,660.00 | 110,326 |
| 2022-08-19 | 6,950.00 | 6,950.00 | 6,720.00 | 6,790.00 | 6,790.00 | 121,615 |
| 2022-08-18 | 6,050.00 | 7,580.00 | 6,000.00 | 6,850.00 | 6,850.00 | 862,048 |
| 2022-08-17 | 6,190.00 | 6,200.00 | 6,030.00 | 6,060.00 | 6,060.00 | 9,838 |
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.