KPS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 12,800.00 | 12,950.00 | 12,300.00 | 12,800.00 | 12,800.00 | 25,772 |
| 2021-11-23 | 12,850.00 | 13,100.00 | 12,500.00 | 12,800.00 | 12,800.00 | 28,000 |
| 2021-11-22 | 12,300.00 | 13,100.00 | 12,300.00 | 13,000.00 | 13,000.00 | 48,427 |
| 2021-11-19 | 12,350.00 | 12,700.00 | 12,000.00 | 12,300.00 | 12,300.00 | 34,587 |
| 2021-11-18 | 12,600.00 | 12,600.00 | 12,300.00 | 12,350.00 | 12,350.00 | 21,797 |
| 2021-11-17 | 12,600.00 | 12,800.00 | 12,450.00 | 12,600.00 | 12,600.00 | 22,558 |
| 2021-11-16 | 12,900.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,750.00 | 22,234 |
| 2021-11-15 | 12,650.00 | 13,000.00 | 12,550.00 | 12,950.00 | 12,950.00 | 19,406 |
| 2021-11-12 | 12,550.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,500.00 | 21,073 |
| 2021-11-11 | 12,700.00 | 12,950.00 | 12,450.00 | 12,450.00 | 12,450.00 | 40,930 |
| 2021-11-10 | 12,300.00 | 13,350.00 | 12,200.00 | 12,750.00 | 12,750.00 | 96,684 |
| 2021-11-09 | 12,600.00 | 12,600.00 | 12,200.00 | 12,350.00 | 12,350.00 | 20,522 |
| 2021-11-08 | 13,300.00 | 13,300.00 | 12,350.00 | 12,600.00 | 12,600.00 | 32,610 |
| 2021-11-05 | 13,000.00 | 13,400.00 | 12,900.00 | 13,200.00 | 13,200.00 | 22,879 |
| 2021-11-04 | 13,200.00 | 13,400.00 | 13,000.00 | 13,100.00 | 13,100.00 | 24,680 |
| 2021-11-03 | 12,700.00 | 13,400.00 | 12,700.00 | 13,250.00 | 13,250.00 | 36,975 |
| 2021-11-02 | 12,500.00 | 12,950.00 | 12,450.00 | 12,800.00 | 12,800.00 | 22,198 |
| 2021-11-01 | 12,600.00 | 12,800.00 | 12,350.00 | 12,550.00 | 12,550.00 | 22,281 |
| 2021-10-29 | 13,150.00 | 13,300.00 | 12,550.00 | 12,600.00 | 12,600.00 | 19,428 |
| 2021-10-28 | 13,200.00 | 13,300.00 | 12,900.00 | 13,150.00 | 13,150.00 | 20,731 |
| 2021-10-27 | 13,050.00 | 13,500.00 | 13,050.00 | 13,100.00 | 13,100.00 | 35,077 |
| 2021-10-26 | 13,450.00 | 13,750.00 | 12,950.00 | 13,200.00 | 13,200.00 | 45,564 |
| 2021-10-25 | 13,350.00 | 13,550.00 | 13,050.00 | 13,550.00 | 13,550.00 | 10,714 |
| 2021-10-22 | 13,850.00 | 13,950.00 | 13,400.00 | 13,400.00 | 13,400.00 | 38,915 |
| 2021-10-21 | 14,000.00 | 14,750.00 | 13,750.00 | 13,850.00 | 13,850.00 | 104,129 |
| 2021-10-20 | 14,000.00 | 14,100.00 | 13,700.00 | 13,750.00 | 13,750.00 | 41,649 |
| 2021-10-19 | 13,650.00 | 13,950.00 | 13,400.00 | 13,900.00 | 13,900.00 | 49,953 |
| 2021-10-18 | 13,900.00 | 13,900.00 | 13,400.00 | 13,600.00 | 13,600.00 | 28,408 |
| 2021-10-15 | 14,000.00 | 14,000.00 | 13,550.00 | 13,900.00 | 13,900.00 | 39,872 |
| 2021-10-14 | 12,800.00 | 13,800.00 | 12,800.00 | 13,600.00 | 13,600.00 | 87,154 |
← NewerPage 21 of 21 · 1,230 trading days
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.