KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 7,280.00 | 7,280.00 | 6,950.00 | 7,100.00 | 7,100.00 | 30,249 |
| 2022-05-18 | 7,390.00 | 7,430.00 | 7,280.00 | 7,370.00 | 7,370.00 | 7,819 |
| 2022-05-17 | 7,290.00 | 7,350.00 | 7,210.00 | 7,330.00 | 7,330.00 | 16,601 |
| 2022-05-16 | 7,640.00 | 7,750.00 | 7,100.00 | 7,200.00 | 7,200.00 | 58,184 |
| 2022-05-13 | 7,500.00 | 7,640.00 | 7,490.00 | 7,590.00 | 7,590.00 | 14,877 |
| 2022-05-12 | 7,750.00 | 7,780.00 | 7,540.00 | 7,600.00 | 7,600.00 | 16,375 |
| 2022-05-11 | 7,840.00 | 7,840.00 | 7,660.00 | 7,790.00 | 7,790.00 | 6,722 |
| 2022-05-10 | 7,940.00 | 7,940.00 | 7,610.00 | 7,780.00 | 7,780.00 | 28,746 |
| 2022-05-09 | 7,950.00 | 8,080.00 | 7,940.00 | 8,010.00 | 8,010.00 | 14,585 |
| 2022-05-06 | 8,020.00 | 8,070.00 | 7,920.00 | 8,000.00 | 8,000.00 | 4,500 |
| 2022-05-04 | 8,020.00 | 8,110.00 | 7,690.00 | 8,020.00 | 8,020.00 | 23,608 |
| 2022-05-03 | 7,940.00 | 8,040.00 | 7,890.00 | 8,020.00 | 8,020.00 | 13,060 |
| 2022-05-02 | 8,200.00 | 8,200.00 | 7,920.00 | 7,940.00 | 7,940.00 | 19,424 |
| 2022-04-29 | 7,820.00 | 8,100.00 | 7,820.00 | 8,090.00 | 8,090.00 | 9,539 |
| 2022-04-28 | 7,860.00 | 8,130.00 | 7,860.00 | 7,910.00 | 7,910.00 | 10,769 |
| 2022-04-27 | 7,960.00 | 8,030.00 | 7,770.00 | 7,900.00 | 7,900.00 | 18,195 |
| 2022-04-26 | 8,080.00 | 8,150.00 | 7,960.00 | 7,960.00 | 7,960.00 | 26,892 |
| 2022-04-25 | 7,960.00 | 8,640.00 | 7,850.00 | 7,990.00 | 7,990.00 | 55,050 |
| 2022-04-22 | 8,210.00 | 8,210.00 | 7,960.00 | 8,160.00 | 8,160.00 | 28,868 |
| 2022-04-21 | 8,190.00 | 8,350.00 | 8,000.00 | 8,200.00 | 8,200.00 | 29,273 |
| 2022-04-20 | 8,350.00 | 8,400.00 | 7,950.00 | 8,190.00 | 8,190.00 | 122,224 |
| 2022-04-19 | 8,630.00 | 8,640.00 | 8,330.00 | 8,330.00 | 8,330.00 | 52,038 |
| 2022-04-18 | 9,000.00 | 9,000.00 | 8,590.00 | 8,630.00 | 8,630.00 | 46,710 |
| 2022-04-15 | 9,030.00 | 9,060.00 | 8,900.00 | 8,900.00 | 8,900.00 | 33,426 |
| 2022-04-14 | 9,140.00 | 9,150.00 | 9,000.00 | 9,070.00 | 9,070.00 | 13,250 |
| 2022-04-13 | 9,100.00 | 9,150.00 | 9,030.00 | 9,130.00 | 9,130.00 | 14,977 |
| 2022-04-12 | 9,170.00 | 9,350.00 | 9,030.00 | 9,090.00 | 9,090.00 | 34,837 |
| 2022-04-11 | 9,560.00 | 9,560.00 | 9,260.00 | 9,300.00 | 9,300.00 | 33,306 |
| 2022-04-08 | 9,470.00 | 9,500.00 | 9,310.00 | 9,440.00 | 9,440.00 | 24,799 |
| 2022-04-07 | 9,510.00 | 9,650.00 | 9,370.00 | 9,440.00 | 9,440.00 | 18,902 |
| 2022-04-06 | 9,430.00 | 9,600.00 | 9,420.00 | 9,500.00 | 9,500.00 | 20,913 |
| 2022-04-05 | 9,610.00 | 9,710.00 | 9,530.00 | 9,560.00 | 9,560.00 | 21,033 |
| 2022-04-04 | 9,710.00 | 9,770.00 | 9,580.00 | 9,630.00 | 9,630.00 | 25,278 |
| 2022-04-01 | 9,780.00 | 9,870.00 | 9,620.00 | 9,770.00 | 9,770.00 | 24,653 |
| 2022-03-31 | 9,670.00 | 9,840.00 | 9,660.00 | 9,800.00 | 9,800.00 | 23,372 |
| 2022-03-30 | 9,880.00 | 9,920.00 | 9,760.00 | 9,800.00 | 9,800.00 | 34,242 |
| 2022-03-29 | 9,600.00 | 9,830.00 | 9,530.00 | 9,820.00 | 9,820.00 | 55,282 |
| 2022-03-28 | 9,550.00 | 9,550.00 | 9,380.00 | 9,540.00 | 9,540.00 | 241,233 |
| 2022-03-25 | 9,490.00 | 9,580.00 | 9,380.00 | 9,550.00 | 9,550.00 | 16,440 |
| 2022-03-24 | 9,650.00 | 9,650.00 | 9,380.00 | 9,490.00 | 9,490.00 | 61,269 |
| 2022-03-23 | 9,750.00 | 9,820.00 | 9,600.00 | 9,650.00 | 9,650.00 | 22,237 |
| 2022-03-22 | 9,830.00 | 9,830.00 | 9,710.00 | 9,740.00 | 9,740.00 | 19,464 |
| 2022-03-21 | 9,950.00 | 9,980.00 | 9,740.00 | 9,830.00 | 9,830.00 | 20,569 |
| 2022-03-18 | 9,910.00 | 9,970.00 | 9,750.00 | 9,850.00 | 9,850.00 | 11,201 |
| 2022-03-17 | 9,850.00 | 10,100.00 | 9,760.00 | 9,920.00 | 9,920.00 | 19,771 |
| 2022-03-16 | 9,460.00 | 9,820.00 | 9,460.00 | 9,800.00 | 9,800.00 | 22,077 |
| 2022-03-15 | 9,600.00 | 9,790.00 | 9,530.00 | 9,570.00 | 9,570.00 | 16,539 |
| 2022-03-14 | 9,830.00 | 9,880.00 | 9,630.00 | 9,690.00 | 9,690.00 | 12,227 |
| 2022-03-11 | 9,920.00 | 10,000.00 | 9,820.00 | 9,830.00 | 9,830.00 | 6,293 |
| 2022-03-10 | 9,800.00 | 10,050.00 | 9,800.00 | 9,900.00 | 9,900.00 | 12,478 |
| 2022-03-08 | 9,750.00 | 9,830.00 | 9,700.00 | 9,700.00 | 9,700.00 | 10,803 |
| 2022-03-07 | 10,000.00 | 10,000.00 | 9,790.00 | 9,830.00 | 9,830.00 | 12,829 |
| 2022-03-04 | 10,450.00 | 10,450.00 | 10,000.00 | 10,050.00 | 10,050.00 | 11,116 |
| 2022-03-03 | 10,000.00 | 11,150.00 | 9,920.00 | 10,350.00 | 10,350.00 | 60,848 |
| 2022-03-02 | 9,940.00 | 10,050.00 | 9,900.00 | 9,930.00 | 9,930.00 | 8,553 |
| 2022-02-28 | 9,900.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | 14,728 |
| 2022-02-25 | 9,650.00 | 9,980.00 | 9,650.00 | 9,870.00 | 9,870.00 | 11,353 |
| 2022-02-24 | 9,800.00 | 9,900.00 | 9,560.00 | 9,560.00 | 9,560.00 | 29,156 |
| 2022-02-23 | 9,850.00 | 10,100.00 | 9,850.00 | 9,910.00 | 9,910.00 | 19,978 |
| 2022-02-22 | 10,100.00 | 10,250.00 | 9,850.00 | 9,850.00 | 9,850.00 | 30,451 |
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.