KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,320.00 | 6,340.00 | 6,190.00 | 6,190.00 | 6,190.00 | 7,760 |
| 2022-08-12 | 6,250.00 | 6,390.00 | 6,240.00 | 6,350.00 | 6,350.00 | 7,063 |
| 2022-08-11 | 6,260.00 | 6,390.00 | 6,190.00 | 6,280.00 | 6,280.00 | 10,069 |
| 2022-08-10 | 6,240.00 | 6,300.00 | 6,170.00 | 6,200.00 | 6,200.00 | 9,839 |
| 2022-08-09 | 6,430.00 | 6,430.00 | 6,210.00 | 6,340.00 | 6,340.00 | 10,891 |
| 2022-08-08 | 6,490.00 | 6,490.00 | 6,300.00 | 6,380.00 | 6,380.00 | 19,257 |
| 2022-08-05 | 6,090.00 | 6,450.00 | 5,990.00 | 6,300.00 | 6,300.00 | 33,239 |
| 2022-08-04 | 6,200.00 | 6,210.00 | 6,000.00 | 6,050.00 | 6,050.00 | 7,882 |
| 2022-08-03 | 5,900.00 | 6,100.00 | 5,870.00 | 6,030.00 | 6,030.00 | 6,332 |
| 2022-08-02 | 6,200.00 | 6,350.00 | 5,960.00 | 5,960.00 | 5,960.00 | 12,034 |
| 2022-08-01 | 6,080.00 | 6,150.00 | 5,940.00 | 6,150.00 | 6,150.00 | 7,260 |
| 2022-07-29 | 6,020.00 | 6,030.00 | 5,880.00 | 6,000.00 | 6,000.00 | 9,968 |
| 2022-07-28 | 6,080.00 | 6,090.00 | 5,960.00 | 6,020.00 | 6,020.00 | 4,376 |
| 2022-07-27 | 6,010.00 | 6,100.00 | 5,880.00 | 6,050.00 | 6,050.00 | 8,328 |
| 2022-07-26 | 6,150.00 | 6,270.00 | 5,770.00 | 5,970.00 | 5,970.00 | 18,397 |
| 2022-07-25 | 6,310.00 | 6,380.00 | 6,170.00 | 6,200.00 | 6,200.00 | 12,614 |
| 2022-07-22 | 6,270.00 | 6,360.00 | 6,250.00 | 6,320.00 | 6,320.00 | 5,348 |
| 2022-07-21 | 6,420.00 | 6,570.00 | 6,230.00 | 6,310.00 | 6,310.00 | 27,342 |
| 2022-07-20 | 6,460.00 | 6,760.00 | 6,400.00 | 6,460.00 | 6,460.00 | 23,552 |
| 2022-07-19 | 6,430.00 | 6,500.00 | 6,360.00 | 6,460.00 | 6,460.00 | 8,602 |
| 2022-07-18 | 6,310.00 | 6,890.00 | 6,120.00 | 6,500.00 | 6,500.00 | 94,843 |
| 2022-07-15 | 6,210.00 | 6,400.00 | 6,100.00 | 6,220.00 | 6,220.00 | 17,465 |
| 2022-07-14 | 6,010.00 | 6,390.00 | 5,990.00 | 6,250.00 | 6,250.00 | 18,475 |
| 2022-07-13 | 6,000.00 | 6,170.00 | 6,000.00 | 6,060.00 | 6,060.00 | 20,095 |
| 2022-07-12 | 6,300.00 | 6,330.00 | 5,980.00 | 6,090.00 | 6,090.00 | 60,220 |
| 2022-07-11 | 5,810.00 | 6,580.00 | 5,810.00 | 6,300.00 | 6,300.00 | 241,625 |
| 2022-07-08 | 5,290.00 | 6,720.00 | 5,190.00 | 5,710.00 | 5,710.00 | 298,585 |
| 2022-07-07 | 5,060.00 | 5,190.00 | 5,060.00 | 5,170.00 | 5,170.00 | 18,161 |
| 2022-07-06 | 5,040.00 | 5,120.00 | 4,910.00 | 5,070.00 | 5,070.00 | 24,886 |
| 2022-07-05 | 4,800.00 | 5,000.00 | 4,800.00 | 4,955.00 | 4,955.00 | 24,357 |
| 2022-07-04 | 4,990.00 | 5,140.00 | 4,660.00 | 4,845.00 | 4,845.00 | 110,280 |
| 2022-07-01 | 5,120.00 | 5,240.00 | 5,000.00 | 5,040.00 | 5,040.00 | 24,671 |
| 2022-06-30 | 5,060.00 | 5,220.00 | 5,060.00 | 5,110.00 | 5,110.00 | 21,927 |
| 2022-06-29 | 5,040.00 | 5,190.00 | 5,000.00 | 5,140.00 | 5,140.00 | 22,646 |
| 2022-06-28 | 5,320.00 | 5,510.00 | 5,020.00 | 5,140.00 | 5,140.00 | 27,234 |
| 2022-06-27 | 5,250.00 | 5,370.00 | 5,210.00 | 5,320.00 | 5,320.00 | 22,747 |
| 2022-06-24 | 5,010.00 | 5,280.00 | 4,910.00 | 5,240.00 | 5,240.00 | 32,962 |
| 2022-06-23 | 5,240.00 | 5,240.00 | 4,790.00 | 4,910.00 | 4,910.00 | 44,899 |
| 2022-06-22 | 5,500.00 | 5,500.00 | 4,990.00 | 5,060.00 | 5,060.00 | 38,085 |
| 2022-06-21 | 5,200.00 | 5,410.00 | 5,090.00 | 5,290.00 | 5,290.00 | 37,900 |
| 2022-06-20 | 5,510.00 | 5,610.00 | 5,160.00 | 5,200.00 | 5,200.00 | 47,294 |
| 2022-06-17 | 5,550.00 | 5,650.00 | 5,500.00 | 5,630.00 | 5,630.00 | 30,902 |
| 2022-06-16 | 5,660.00 | 5,910.00 | 5,640.00 | 5,730.00 | 5,730.00 | 19,538 |
| 2022-06-15 | 6,000.00 | 6,150.00 | 5,550.00 | 5,640.00 | 5,640.00 | 45,460 |
| 2022-06-14 | 5,900.00 | 6,200.00 | 5,700.00 | 5,990.00 | 5,990.00 | 107,805 |
| 2022-06-13 | 6,640.00 | 6,680.00 | 6,100.00 | 6,160.00 | 6,160.00 | 37,477 |
| 2022-06-10 | 6,870.00 | 6,940.00 | 6,720.00 | 6,800.00 | 6,800.00 | 32,133 |
| 2022-06-09 | 7,300.00 | 7,300.00 | 6,900.00 | 7,050.00 | 7,050.00 | 38,242 |
| 2022-06-08 | 7,250.00 | 7,590.00 | 7,210.00 | 7,380.00 | 7,380.00 | 14,323 |
| 2022-06-07 | 7,590.00 | 7,590.00 | 7,100.00 | 7,370.00 | 7,370.00 | 12,397 |
| 2022-06-03 | 7,680.00 | 7,720.00 | 7,570.00 | 7,580.00 | 7,580.00 | 6,497 |
| 2022-06-02 | 7,700.00 | 7,740.00 | 7,600.00 | 7,680.00 | 7,680.00 | 5,846 |
| 2022-05-31 | 7,530.00 | 7,770.00 | 7,530.00 | 7,750.00 | 7,750.00 | 12,653 |
| 2022-05-30 | 7,610.00 | 7,810.00 | 7,540.00 | 7,560.00 | 7,560.00 | 11,917 |
| 2022-05-27 | 7,260.00 | 7,750.00 | 7,260.00 | 7,580.00 | 7,580.00 | 28,862 |
| 2022-05-26 | 7,190.00 | 7,400.00 | 7,160.00 | 7,240.00 | 7,240.00 | 23,403 |
| 2022-05-25 | 6,810.00 | 7,320.00 | 6,670.00 | 7,200.00 | 7,200.00 | 41,758 |
| 2022-05-24 | 6,920.00 | 7,250.00 | 6,810.00 | 6,810.00 | 6,810.00 | 26,462 |
| 2022-05-23 | 7,270.00 | 7,270.00 | 6,970.00 | 6,980.00 | 6,980.00 | 18,318 |
| 2022-05-20 | 7,180.00 | 7,240.00 | 7,090.00 | 7,200.00 | 7,200.00 | 7,850 |
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.