KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 10,100.00 | 10,500.00 | 10,000.00 | 10,250.00 | 10,250.00 | 16,265 |
| 2022-02-18 | 10,500.00 | 10,550.00 | 10,300.00 | 10,350.00 | 10,350.00 | 13,168 |
| 2022-02-17 | 10,650.00 | 10,800.00 | 10,350.00 | 10,400.00 | 10,400.00 | 25,808 |
| 2022-02-16 | 10,800.00 | 10,850.00 | 10,550.00 | 10,650.00 | 10,650.00 | 15,931 |
| 2022-02-15 | 10,500.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 18,183 |
| 2022-02-14 | 10,500.00 | 10,800.00 | 10,000.00 | 10,600.00 | 10,600.00 | 34,931 |
| 2022-02-11 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | 11,097 |
| 2022-02-10 | 11,000.00 | 11,000.00 | 10,250.00 | 10,800.00 | 10,800.00 | 31,573 |
| 2022-02-09 | 10,900.00 | 10,950.00 | 10,700.00 | 10,850.00 | 10,850.00 | 13,828 |
| 2022-02-08 | 10,900.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,800.00 | 18,133 |
| 2022-02-07 | 10,600.00 | 10,950.00 | 10,450.00 | 10,950.00 | 10,950.00 | 37,044 |
| 2022-02-04 | 10,200.00 | 10,550.00 | 10,200.00 | 10,550.00 | 10,550.00 | 22,254 |
| 2022-02-03 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 28,397 |
| 2022-01-28 | 9,970.00 | 10,500.00 | 9,810.00 | 10,300.00 | 10,300.00 | 29,082 |
| 2022-01-27 | 9,970.00 | 10,050.00 | 9,510.00 | 9,970.00 | 9,970.00 | 34,095 |
| 2022-01-26 | 9,900.00 | 10,250.00 | 9,000.00 | 9,970.00 | 9,970.00 | 185,827 |
| 2022-01-25 | 10,250.00 | 10,400.00 | 9,810.00 | 10,100.00 | 10,100.00 | 69,962 |
| 2022-01-24 | 10,400.00 | 10,700.00 | 9,960.00 | 10,350.00 | 10,350.00 | 79,756 |
| 2022-01-21 | 10,550.00 | 10,700.00 | 10,150.00 | 10,250.00 | 10,250.00 | 63,688 |
| 2022-01-20 | 10,500.00 | 10,900.00 | 10,400.00 | 10,600.00 | 10,600.00 | 58,869 |
| 2022-01-19 | 11,100.00 | 11,450.00 | 10,500.00 | 10,500.00 | 10,500.00 | 137,472 |
| 2022-01-18 | 11,550.00 | 11,650.00 | 11,000.00 | 11,400.00 | 11,400.00 | 69,854 |
| 2022-01-17 | 11,850.00 | 11,950.00 | 11,450.00 | 11,600.00 | 11,600.00 | 42,431 |
| 2022-01-14 | 11,850.00 | 12,700.00 | 11,650.00 | 11,850.00 | 11,850.00 | 95,130 |
| 2022-01-13 | 12,250.00 | 12,250.00 | 11,750.00 | 12,100.00 | 12,100.00 | 48,221 |
| 2022-01-12 | 12,250.00 | 12,450.00 | 12,000.00 | 12,150.00 | 12,150.00 | 39,306 |
| 2022-01-11 | 12,350.00 | 12,850.00 | 11,800.00 | 12,250.00 | 12,250.00 | 99,577 |
| 2022-01-10 | 12,600.00 | 12,750.00 | 12,200.00 | 12,250.00 | 12,250.00 | 39,081 |
| 2022-01-07 | 12,600.00 | 12,800.00 | 12,300.00 | 12,600.00 | 12,600.00 | 30,314 |
| 2022-01-06 | 12,500.00 | 12,800.00 | 12,450.00 | 12,600.00 | 12,600.00 | 52,456 |
| 2022-01-05 | 13,100.00 | 13,200.00 | 12,650.00 | 12,700.00 | 12,700.00 | 67,396 |
| 2022-01-04 | 13,150.00 | 13,350.00 | 12,850.00 | 13,100.00 | 13,100.00 | 94,198 |
| 2022-01-03 | 13,400.00 | 13,650.00 | 12,900.00 | 13,150.00 | 13,150.00 | 115,020 |
| 2021-12-30 | 13,100.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 110,558 |
| 2021-12-29 | 12,400.00 | 13,400.00 | 12,350.00 | 13,150.00 | 13,150.00 | 190,286 |
| 2021-12-28 | 12,000.00 | 12,550.00 | 12,000.00 | 12,450.00 | 12,450.00 | 103,580 |
| 2021-12-27 | 11,700.00 | 12,150.00 | 11,700.00 | 12,000.00 | 12,000.00 | 59,538 |
| 2021-12-24 | 11,900.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | 53,040 |
| 2021-12-23 | 11,900.00 | 11,950.00 | 11,400.00 | 11,800.00 | 11,800.00 | 86,617 |
| 2021-12-22 | 12,200.00 | 12,350.00 | 11,750.00 | 11,900.00 | 11,900.00 | 102,334 |
| 2021-12-21 | 12,600.00 | 12,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | 177,097 |
| 2021-12-20 | 12,600.00 | 14,850.00 | 11,950.00 | 12,600.00 | 12,600.00 | 1,502,720 |
| 2021-12-17 | 12,600.00 | 13,000.00 | 12,450.00 | 12,550.00 | 12,550.00 | 77,419 |
| 2021-12-16 | 12,600.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 129,433 |
| 2021-12-15 | 13,250.00 | 13,400.00 | 12,300.00 | 12,700.00 | 12,700.00 | 242,020 |
| 2021-12-14 | 11,300.00 | 14,300.00 | 11,250.00 | 13,150.00 | 13,150.00 | 1,512,709 |
| 2021-12-13 | 11,350.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | 13,985 |
| 2021-12-10 | 11,550.00 | 11,750.00 | 11,350.00 | 11,350.00 | 11,350.00 | 30,334 |
| 2021-12-09 | 11,400.00 | 11,900.00 | 11,300.00 | 11,700.00 | 11,700.00 | 44,004 |
| 2021-12-08 | 11,450.00 | 11,800.00 | 11,300.00 | 11,400.00 | 11,400.00 | 31,548 |
| 2021-12-07 | 11,200.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 30,559 |
| 2021-12-06 | 11,450.00 | 11,450.00 | 11,050.00 | 11,200.00 | 11,200.00 | 34,800 |
| 2021-12-03 | 11,400.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 22,678 |
| 2021-12-02 | 11,700.00 | 11,700.00 | 11,200.00 | 11,350.00 | 11,350.00 | 21,649 |
| 2021-12-01 | 11,100.00 | 11,700.00 | 10,500.00 | 11,700.00 | 11,700.00 | 107,665 |
| 2021-11-30 | 11,650.00 | 11,900.00 | 11,250.00 | 11,300.00 | 11,300.00 | 37,446 |
| 2021-11-29 | 11,800.00 | 12,150.00 | 11,350.00 | 11,800.00 | 11,800.00 | 33,481 |
| 2021-11-26 | 12,200.00 | 12,300.00 | 11,950.00 | 12,150.00 | 12,150.00 | 38,446 |
| 2021-11-25 | 12,350.00 | 12,650.00 | 12,150.00 | 12,250.00 | 12,250.00 | 30,374 |
| 2021-11-24 | 12,800.00 | 12,950.00 | 12,300.00 | 12,800.00 | 12,800.00 | 25,772 |
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.