KSPI Historical Prices

Summary

Key Stock Metrics

77.80

(April 9, 2025)

52-Week Low

143.72

(July 18, 2024)

52-Week High

143.72

(July 18, 2024)

All-Time High

81.20

(June 20, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-12-04 0.00 0.00 0.00 0.11 0
2020-12-17 54.10 54.10 54.10 54.10 4636
2020-12-18 54.10 54.30 54.10 54.10 4504
2020-12-21 0.00 0.00 0.00 54.10 0
2021-01-05 0.00 0.00 0.00 54.10 476
2021-01-06 0.00 0.00 0.00 54.10 87
2021-01-11 65.40 65.40 65.40 65.40 1000
2021-01-14 0.00 0.00 0.00 65.40 618
2021-01-15 63.40 63.40 63.40 63.40 1569
2021-02-09 70.00 70.00 70.00 70.00 390
2021-02-10 72.45 72.45 72.45 72.45 450
2021-02-16 79.90 79.90 79.48 79.90 3650
2021-03-05 68.57 68.97 68.57 68.97 1500
2021-03-08 67.00 67.30 67.00 67.00 1709
2021-03-09 68.50 68.50 68.50 68.50 1880
2021-03-10 0.00 0.00 0.00 68.50 8265
2021-03-11 0.00 0.00 0.00 68.50 11837
2021-03-12 0.00 0.00 0.00 68.50 0
2021-03-16 72.45 72.45 72.45 72.45 175
2021-03-26 70.97 70.97 70.97 70.97 300
2021-04-23 0.00 0.00 0.00 70.97 0
2021-05-04 0.00 0.00 0.00 70.97 400
2021-05-18 79.75 79.75 79.75 79.75 185
2021-06-02 0.00 0.00 0.00 79.75 2
2021-06-16 0.00 0.00 0.00 79.75 6181
2021-06-18 0.00 0.00 0.00 79.75 25
2021-06-21 93.89 93.89 93.89 93.89 1328
2021-06-22 0.00 0.00 0.00 93.89 3509
2021-06-23 0.00 0.00 0.00 93.89 3
2021-06-24 0.00 0.00 0.00 93.89 73
2021-06-25 0.00 0.00 0.00 93.89 61
2021-06-28 0.00 0.00 0.00 93.89 2
2021-06-29 0.00 0.00 0.00 93.89 50
2021-06-30 0.00 0.00 0.00 93.89 31
2021-07-06 99.90 99.90 99.90 99.90 1000
2021-07-07 0.00 0.00 0.00 99.90 20
2021-07-09 0.00 0.00 0.00 99.90 20
2021-07-14 0.00 0.00 0.00 99.90 71
2021-07-15 0.00 0.00 0.00 99.90 10
2021-07-21 0.00 0.00 0.00 99.90 41
2021-07-27 0.00 0.00 0.00 99.90 28
2021-07-29 0.00 0.00 0.00 99.90 9
2021-08-04 0.00 0.00 0.00 99.90 1775
2021-08-06 0.00 0.00 0.00 99.90 7
2021-08-17 0.00 0.00 0.00 99.90 23
2021-08-19 0.00 0.00 0.00 99.90 18
2021-08-27 0.00 0.00 0.00 99.90 20
2021-08-31 0.00 0.00 0.00 99.90 9
2021-09-01 0.00 0.00 0.00 99.90 50
2021-09-07 0.00 0.00 0.00 99.90 17
2021-09-09 113.37 113.37 113.37 99.90 114
2021-09-15 112.50 112.50 112.50 112.50 522
2021-09-28 0.00 0.00 0.00 112.50 18
2021-10-07 0.00 0.00 0.00 112.50 40
2021-10-08 0.00 0.00 0.00 112.50 41
2021-10-11 0.00 0.00 0.00 112.50 20
2021-10-13 0.00 0.00 0.00 112.50 0
2021-10-14 0.00 0.00 0.00 112.50 67
2021-10-18 0.00 0.00 0.00 112.50 22
2021-10-19 0.00 0.00 0.00 112.50 27
2021-11-01 141.00 141.00 141.00 141.00 473
2021-11-02 0.00 0.00 0.00 141.00 7
2021-11-03 0.00 0.00 0.00 141.00 64
2021-11-05 0.00 0.00 0.00 141.00 93
2021-11-09 142.36 142.36 142.36 142.36 905
2021-12-01 0.00 0.00 0.00 142.36 831
2021-12-15 0.00 0.00 0.00 142.36 9
2021-12-16 0.00 0.00 0.00 142.36 106
2021-12-17 0.00 0.00 0.00 142.36 18
2021-12-22 118.30 118.30 118.30 142.36 204
2021-12-29 0.00 0.00 0.00 142.36 50
2022-01-04 0.00 0.00 0.00 142.36 150
2022-01-06 0.00 0.00 0.00 142.36 350
2022-01-07 90.20 90.20 90.20 90.20 5584
2022-01-10 87.40 87.40 87.40 90.20 4700
2022-01-11 92.90 92.90 91.75 91.75 2001
2022-01-12 98.90 99.10 98.90 99.00 2000
2022-01-18 97.31 97.31 97.31 99.00 532
2022-01-21 0.00 0.00 0.00 99.00 103
2022-02-17 88.00 88.00 88.00 88.00 406
2022-03-03 58.00 58.00 58.00 58.00 100
2022-03-18 50.39 50.39 50.39 50.39 400
2022-03-25 48.79 48.79 48.79 48.79 200
2022-04-20 66.10 66.10 66.10 66.10 434
2022-04-21 64.75 64.75 64.75 64.75 1091
2022-05-04 63.75 63.75 63.75 63.75 165
2022-05-27 53.79 53.79 53.79 53.79 898
2022-06-02 54.50 54.50 54.50 54.50 3900
2022-06-21 54.03 54.03 54.03 54.03 440
2022-06-23 51.20 51.20 51.20 51.20 103
2022-06-29 47.50 47.50 47.50 47.50 369
2022-07-01 43.50 43.50 43.50 43.50 279
2022-07-07 44.59 44.59 44.59 44.59 700
2022-07-15 41.61 41.61 41.61 41.61 138
2022-07-25 46.00 46.00 46.00 46.00 500
2022-08-01 51.80 51.80 51.80 51.80 1884
2022-08-09 53.55 53.55 53.55 53.55 710
2022-08-30 59.50 59.50 59.50 59.50 165
2022-09-01 55.20 55.20 55.20 55.20 1015
2022-09-19 53.00 53.00 53.00 53.00 230
2022-09-29 58.50 58.50 58.50 58.50 279
2022-10-05 57.27 57.27 57.27 57.27 132
2022-10-06 56.50 56.50 56.50 56.50 101
2022-11-01 64.50 64.50 64.50 64.50 165
2022-12-07 74.00 74.05 74.00 74.00 934
2022-12-27 66.00 66.00 66.00 66.00 206
2023-01-17 75.50 75.50 75.50 75.50 218
2023-02-01 73.16 73.16 73.16 73.16 678
2023-02-06 77.00 77.00 77.00 77.00 152
2023-02-07 78.50 78.50 78.50 78.50 200
2023-02-10 78.50 78.50 78.50 78.50 511
2023-03-02 74.25 74.25 74.25 74.25 497
2023-03-20 71.25 71.25 71.25 71.25 384
2023-03-22 71.26 71.26 71.26 71.26 114
2023-04-25 78.15 78.15 78.15 78.15 845
2023-05-04 81.08 81.08 81.08 81.08 230
2023-05-12 83.05 83.05 83.05 83.05 180
2023-05-15 83.20 83.20 83.20 83.20 180
2023-05-17 82.55 82.55 82.55 82.55 557
2023-05-22 80.00 80.00 80.00 80.00 150
2023-05-26 78.00 78.00 78.00 78.00 338
2023-06-20 80.25 80.25 80.25 80.25 117
2023-06-27 78.00 78.00 78.00 78.00 117
2023-06-29 81.10 81.10 81.10 81.10 111
2023-07-20 81.40 81.40 81.40 81.40 446
2023-07-26 85.00 85.00 85.00 85.00 178
2023-08-01 94.00 94.00 94.00 94.00 102
2023-08-08 98.00 98.00 98.00 98.00 100
2023-08-10 96.80 96.80 96.80 96.80 415
2023-08-18 90.70 90.70 90.70 90.70 160
2023-08-25 95.50 97.00 95.50 96.80 1655
2023-08-29 99.60 99.60 99.60 99.60 982
2023-09-21 95.25 95.25 95.25 95.25 202
2023-10-10 93.50 93.50 93.50 93.50 131
2023-10-18 93.04 93.04 93.04 93.04 3000
2023-11-06 91.00 91.00 91.00 91.00 451
2023-11-14 93.00 93.00 93.00 93.00 103
2023-11-22 96.00 96.00 96.00 96.00 246
2023-12-07 93.50 93.50 93.50 93.50 234
2023-12-11 94.00 94.00 94.00 94.00 108
2023-12-14 93.50 93.50 93.50 93.50 187
2023-12-15 92.00 92.00 88.00 88.00 490
2023-12-18 94.00 94.00 94.00 94.00 111
2023-12-20 93.10 93.10 90.00 90.00 1018
2023-12-29 92.50 92.50 92.50 92.50 500
2024-01-09 97.10 97.10 97.10 97.10 208
2024-01-23 91.14 91.98 90.97 91.00 340511
2024-01-24 92.05 92.25 89.99 91.12 380967
2024-01-25 91.00 91.40 89.99 90.71 120575
2024-01-26 91.62 91.67 89.89 90.66 262347
2024-01-29 89.30 93.00 89.00 92.50 695378
2024-01-30 91.49 92.00 90.40 91.10 235048
2024-01-31 90.97 93.00 90.97 91.45 511529
2024-02-01 91.80 92.50 91.77 91.89 182972
2024-02-02 91.51 92.82 91.10 92.10 103718
2024-02-05 93.00 93.00 90.05 90.87 198011
2024-02-06 91.78 92.54 90.58 90.95 99426
2024-02-07 90.42 90.59 89.13 90.00 67832
2024-02-08 90.00 90.00 86.01 87.64 194724
2024-02-09 87.55 90.69 86.84 89.61 194510
2024-02-12 87.80 87.88 85.02 87.02 163654
2024-02-13 86.68 87.84 86.37 87.69 141158
2024-02-14 89.35 91.90 89.01 91.00 1159069
2024-02-15 91.90 94.89 91.70 94.34 1159078
2024-02-16 94.76 96.15 94.23 95.55 126612
2024-02-20 95.82 102.89 92.77 100.31 281212
2024-02-21 99.00 100.50 99.00 99.89 242639
2024-02-22 100.50 100.89 99.89 100.14 72343
2024-02-23 101.45 105.99 101.45 103.47 143889
2024-02-26 104.01 105.94 102.54 103.33 207286
2024-02-27 103.51 104.64 102.01 104.23 124248
2024-02-28 102.80 104.74 102.10 103.49 126793
2024-02-29 104.33 106.03 103.06 103.99 220087
2024-03-01 104.09 106.68 103.01 106.23 187177
2024-03-04 106.39 109.17 104.36 106.59 225926
2024-03-05 105.59 106.00 102.15 104.30 256474
2024-03-06 103.90 110.73 103.48 109.12 625294
2024-03-07 107.60 107.64 104.01 105.68 234562
2024-03-08 104.91 108.59 104.75 106.32 194497
2024-03-11 107.09 108.40 104.62 105.16 200577
2024-03-12 106.00 110.55 105.46 109.84 332619
2024-03-13 109.80 112.39 108.68 111.12 278566
2024-03-14 112.00 115.14 111.06 114.87 200428
2024-03-15 114.70 114.70 110.01 112.65 230282
2024-03-18 111.10 114.87 111.09 114.05 225926
2024-03-19 114.00 115.00 113.23 114.97 141587
2024-03-20 114.39 119.72 113.95 119.03 239593
2024-03-21 119.83 120.70 118.10 120.05 418969
2024-03-22 119.96 123.31 119.02 121.89 408007
2024-03-25 123.91 124.44 118.82 120.79 446355
2024-03-26 121.38 124.28 121.38 123.89 668452
2024-03-27 124.70 126.65 123.68 125.92 464763
2024-03-28 126.00 129.06 124.47 128.64 574668
2024-04-01 129.95 131.72 125.96 130.98 969329
2024-04-02 129.66 131.99 127.52 131.84 969062
2024-04-03 132.00 136.07 131.14 135.14 589542
2024-04-04 135.40 136.17 128.10 131.85 1104491
2024-04-05 131.75 134.04 130.75 132.76 623387
2024-04-08 132.88 132.88 119.51 123.50 762375
2024-04-09 123.66 124.34 114.72 118.16 689074
2024-04-10 115.42 120.79 115.42 116.16 434585
2024-04-11 116.17 119.38 115.82 116.10 241172
2024-04-12 115.00 115.00 111.38 111.91 187110
2024-04-15 112.99 113.98 110.01 111.23 223134
2024-04-16 111.00 114.20 108.58 112.20 276822
2024-04-17 112.59 117.15 112.59 114.06 382308
2024-04-18 114.84 116.23 111.42 112.23 434401
2024-04-19 112.23 116.31 110.89 115.72 296056
2024-04-22 119.10 122.56 114.28 115.18 496110
2024-04-23 117.50 123.17 114.95 122.99 347861
2024-04-24 122.19 124.08 115.88 116.20 280547
2024-04-25 113.54 118.34 111.16 116.32 244418
2024-04-26 117.00 121.72 116.14 120.12 233461
2024-04-29 120.21 120.36 115.00 116.07 158178
2024-04-30 115.61 120.00 115.02 117.76 343200
2024-05-01 115.87 118.83 114.83 115.46 439582
2024-05-02 117.22 117.97 115.06 116.53 108851
2024-05-03 117.00 120.54 116.65 118.46 153136
2024-05-06 119.73 123.01 119.21 120.33 108659
2024-05-07 121.34 121.89 118.01 120.52 122737
2024-05-08 120.15 120.56 117.82 118.27 87587
2024-05-09 118.78 123.44 118.76 122.09 185977
2024-05-10 123.50 123.78 119.73 120.20 102729
2024-05-13 120.00 121.80 117.96 118.57 136998
2024-05-14 119.00 121.54 118.48 119.97 89924
2024-05-15 120.00 121.00 115.93 116.22 155225
2024-05-16 115.42 120.04 114.76 119.02 231253
2024-05-17 119.78 119.78 116.46 117.62 99084
2024-05-20 117.55 118.80 115.44 116.10 80634
2024-05-21 117.22 117.73 113.93 115.80 174861
2024-05-22 114.08 119.71 114.08 118.08 211161
2024-05-23 117.19 123.00 117.10 121.62 252714
2024-05-24 121.62 126.69 121.43 122.20 322644
2024-05-28 123.28 124.98 119.26 124.36 276408
2024-05-29 124.00 126.98 122.71 123.90 395236
2024-05-30 123.90 125.65 121.88 124.99 122825
2024-05-31 125.37 128.59 125.00 126.40 253783
2024-06-03 128.39 129.59 126.40 128.34 184696
2024-06-04 127.98 128.25 123.88 124.98 359378
2024-06-05 124.89 129.65 124.45 127.01 250373
2024-06-06 126.26 129.05 125.58 128.41 216807
2024-06-07 128.00 128.46 125.89 126.56 242004
2024-06-10 126.56 126.56 121.32 125.93 440940
2024-06-11 125.00 127.80 123.22 126.07 154479
2024-06-12 127.16 130.40 126.10 129.20 364873
2024-06-13 130.00 130.00 127.25 129.07 296269
2024-06-14 127.86 128.32 124.41 126.68 263327
2024-06-17 125.66 128.00 124.91 127.29 193391
2024-06-18 127.54 132.88 126.50 129.12 544083
2024-06-20 129.12 130.81 127.33 128.99 389310
2024-06-21 128.99 130.53 127.01 129.46 630962
2024-06-24 129.50 131.41 127.62 130.26 164258
2024-06-25 130.60 134.00 128.73 133.03 333866
2024-06-26 133.03 136.39 130.63 135.92 556627
2024-06-27 135.92 136.37 130.92 132.28 256709
2024-06-28 133.46 135.00 128.79 129.01 201096
2024-07-01 130.01 131.51 127.17 128.64 314119
2024-07-02 128.70 130.00 127.34 129.81 166531
2024-07-03 129.91 135.06 127.00 134.19 191109
2024-07-05 135.00 135.61 131.87 132.53 168107
2024-07-08 132.53 134.54 130.18 131.83 424725
2024-07-09 132.00 132.60 126.01 127.96 210357
2024-07-10 127.96 131.21 127.87 128.68 135042
2024-07-11 129.00 135.00 128.49 130.93 161557
2024-07-12 131.90 135.09 131.90 133.25 94579
2024-07-15 133.26 135.60 131.65 134.43 194963
2024-07-16 135.00 140.30 134.58 138.66 343359
2024-07-17 138.45 141.36 135.23 136.84 197108
2024-07-18 137.05 143.72 137.00 138.72 259604
2024-07-19 138.60 139.77 135.06 137.80 292614
2024-07-22 137.34 139.99 128.44 130.45 412257
2024-07-23 132.83 138.01 131.09 131.71 239215
2024-07-24 131.70 135.18 131.41 131.52 133061
2024-07-25 131.00 133.99 126.21 129.91 501955
2024-07-26 130.38 132.00 127.62 130.75 109391
2024-07-29 131.00 135.49 130.77 131.94 135902
2024-07-30 131.88 133.09 128.59 129.50 142351
2024-07-31 132.00 132.21 129.27 130.13 104596
2024-08-01 129.52 129.52 124.00 124.32 203220
2024-08-02 121.49 122.00 117.42 120.00 305969
2024-08-05 112.32 117.66 111.64 116.00 437067
2024-08-06 117.31 119.91 116.95 118.49 217797
2024-08-07 121.96 123.00 118.32 118.50 97671
2024-08-08 119.80 120.60 118.16 120.19 108316
2024-08-09 121.13 123.50 120.06 120.34 151570
2024-08-12 121.35 124.00 120.84 122.92 105081
2024-08-13 123.61 126.00 123.03 125.48 81355
2024-08-14 126.26 127.00 124.43 126.19 89963
2024-08-15 127.81 130.28 126.16 126.40 176144
2024-08-16 126.54 127.37 124.25 126.54 102779
2024-08-19 126.69 128.45 125.17 128.12 107412
2024-08-20 128.43 128.78 123.51 124.92 135578
2024-08-21 125.00 128.79 124.37 127.08 115135
2024-08-22 126.65 127.00 123.94 124.37 174594
2024-08-23 124.90 128.95 124.11 127.58 161625
2024-08-26 127.36 127.90 124.55 125.27 155067
2024-08-27 125.81 128.77 124.03 127.26 80590
2024-08-28 126.83 128.74 122.60 122.65 87172
2024-08-29 123.81 129.33 123.71 129.31 207504
2024-08-30 129.80 131.62 128.61 130.93 168376
2024-09-03 130.00 130.00 124.85 125.50 201455
2024-09-04 125.36 127.84 124.96 126.66 119585
2024-09-05 126.50 129.78 126.50 128.37 154960
2024-09-06 128.32 128.54 122.50 123.34 459858
2024-09-09 124.40 125.81 122.59 123.30 113390
2024-09-10 123.04 124.26 121.36 122.92 242030
2024-09-11 123.19 123.65 120.91 122.05 174805
2024-09-12 122.78 125.96 122.73 124.87 185386
2024-09-13 125.55 126.20 122.61 123.95 156731
2024-09-16 122.93 125.79 114.88 122.22 320429
2024-09-17 122.40 125.08 121.31 123.52 476375
2024-09-18 123.94 124.09 118.26 119.01 516061
2024-09-19 114.00 116.45 90.48 99.81 5114694
2024-09-20 105.00 107.93 93.69 97.10 2282012
2024-09-23 99.91 102.53 99.21 99.35 901907
2024-09-24 103.36 107.85 101.95 104.47 1013221
2024-09-25 104.75 106.99 103.00 106.24 623863
2024-09-26 106.24 109.29 102.50 104.11 303185
2024-09-27 104.35 104.50 101.00 102.99 548340
2024-09-30 102.80 106.23 101.01 105.99 349534
2024-10-01 105.32 105.90 102.91 103.62 270421
2024-10-02 103.62 108.57 103.47 108.38 392917
2024-10-03 107.63 107.98 105.75 106.08 174713
2024-10-04 107.00 107.89 105.00 105.57 142784
2024-10-07 106.00 106.00 103.01 103.69 213553
2024-10-08 104.00 104.85 102.60 102.93 154608
2024-10-09 102.50 104.50 101.55 103.11 208032
2024-10-10 104.87 108.36 103.04 108.11 342537
2024-10-11 107.19 109.73 107.08 108.66 324849
2024-10-14 109.74 110.15 108.08 108.28 189477
2024-10-15 108.12 108.60 104.85 104.85 153845
2024-10-16 106.27 108.96 105.80 108.39 217780
2024-10-17 108.57 109.65 105.75 106.88 142896
2024-10-18 110.00 115.20 109.50 115.20 551445
2024-10-21 116.84 116.84 108.75 110.95 373024
2024-10-22 111.18 112.98 109.65 112.73 166131
2024-10-23 112.56 114.20 109.75 110.00 180727
2024-10-24 110.01 110.90 107.61 110.22 175905
2024-10-25 111.07 111.25 107.76 108.44 201643
2024-10-28 109.32 112.47 109.32 111.61 114621
2024-10-29 110.75 111.29 109.00 109.00 128034
2024-10-30 109.19 113.90 108.55 113.67 195004
2024-10-31 112.16 113.66 110.00 110.14 227653
2024-11-01 112.94 113.35 108.58 108.83 226041
2024-11-04 110.00 111.30 108.04 110.11 195971
2024-11-05 110.25 112.79 110.25 111.00 85055
2024-11-06 111.00 116.55 110.32 115.54 241581
2024-11-07 115.54 115.78 112.78 112.90 162961
2024-11-08 113.00 113.06 109.33 110.88 201401
2024-11-11 110.90 113.13 110.10 112.09 323645
2024-11-12 111.79 114.00 111.22 113.85 144834
2024-11-13 113.50 114.98 112.00 112.52 239360
2024-11-14 112.50 112.50 110.10 110.24 192235
2024-11-15 111.33 111.85 109.87 109.98 128374
2024-11-18 110.15 111.07 108.64 110.21 201772
2024-11-19 110.20 111.00 108.50 109.80 249626
2024-11-20 108.70 109.75 106.00 106.17 247751
2024-11-21 106.30 106.30 102.23 103.83 278869
2024-11-22 105.01 105.48 102.51 104.00 248214
2024-11-25 104.37 107.81 104.37 106.19 184511
2024-11-26 106.04 109.62 105.28 109.62 159636
2024-11-27 109.67 110.83 107.51 108.74 120665
2024-11-29 109.11 110.05 106.40 106.40 124952
2024-12-02 105.90 108.12 105.62 106.17 261895
2024-12-03 105.62 107.13 103.97 105.02 278172
2024-12-04 105.05 110.00 103.50 109.44 184392
2024-12-05 109.36 110.15 107.53 108.68 137670
2024-12-06 109.10 112.11 108.98 110.06 169350
2024-12-09 112.50 113.55 109.72 110.37 375417
2024-12-10 110.76 111.28 108.27 108.91 142987
2024-12-11 109.00 109.00 106.90 107.53 107128
2024-12-12 107.78 108.26 105.56 107.08 147945
2024-12-13 108.19 109.00 105.81 106.00 181577
2024-12-16 106.00 106.64 103.19 103.22 155952
2024-12-17 103.00 103.70 100.67 102.50 212437
2024-12-18 102.80 102.80 96.86 97.08 326874
2024-12-19 99.72 100.47 97.51 97.76 292839
2024-12-20 98.84 99.98 98.05 98.70 351530
2024-12-23 98.89 99.00 97.18 97.82 134192
2024-12-24 97.66 99.16 97.66 98.23 174331
2024-12-26 98.00 99.46 97.82 98.25 170477
2024-12-27 98.39 98.40 96.41 96.71 231769
2024-12-30 96.90 97.74 95.20 96.00 269673
2024-12-31 96.34 96.34 94.45 94.71 191055
2025-01-02 95.93 99.60 94.88 99.60 190900
2025-01-03 99.75 100.56 98.00 98.87 69081
2025-01-06 99.70 100.54 96.10 97.69 149767
2025-01-07 97.70 98.41 94.36 95.51 194420
2025-01-08 95.10 96.21 95.00 95.70 96268
2025-01-10 96.00 97.64 91.36 91.63 278584
2025-01-13 91.57 91.91 86.24 91.50 417699
2025-01-14 92.80 92.80 89.29 90.42 245121
2025-01-15 90.54 92.85 90.23 92.00 245442
2025-01-16 92.10 92.10 90.71 91.83 145917
2025-01-17 92.25 94.00 91.52 92.87 166525
2025-01-21 96.54 98.60 93.33 95.53 287688
2025-01-22 95.92 98.29 94.10 94.78 251161
2025-01-23 94.78 96.43 94.14 95.69 209763
2025-01-24 96.23 97.36 94.51 94.74 185161
2025-01-27 94.44 97.21 93.22 96.88 328621
2025-01-28 96.48 98.00 95.70 97.85 110894
2025-01-29 97.04 97.94 96.22 96.78 230451
2025-01-30 97.00 99.36 97.00 97.79 155390
2025-01-31 98.19 98.19 93.84 95.10 266772
2025-02-03 92.75 95.67 92.51 95.67 252863
2025-02-04 94.78 97.55 94.78 97.50 180233
2025-02-05 97.37 98.80 96.63 97.68 328497
2025-02-06 98.60 99.99 97.28 98.00 271937
2025-02-07 98.02 99.19 96.76 97.04 172321
2025-02-10 98.50 98.50 96.38 96.84 271709
2025-02-11 96.00 96.79 94.25 95.49 381388
2025-02-12 95.67 103.93 95.67 102.62 379167
2025-02-13 103.50 109.80 103.36 109.23 492057
2025-02-14 110.40 111.00 108.51 109.19 470445
2025-02-18 109.90 111.45 108.98 109.65 497388
2025-02-19 109.27 109.27 103.32 104.22 464029
2025-02-20 104.65 105.92 102.88 104.00 558052
2025-02-21 104.56 105.40 100.62 102.15 272558
2025-02-24 104.20 105.80 98.66 103.00 610464
2025-02-25 105.00 105.00 101.92 103.13 483519
2025-02-26 102.52 103.74 101.00 103.33 278574
2025-02-27 103.33 105.00 101.52 103.88 426215
2025-02-28 102.82 104.97 101.51 104.74 464035
2025-03-03 105.00 105.85 102.00 103.10 757774
2025-03-04 101.07 103.92 99.91 102.79 389361
2025-03-05 103.00 105.00 100.20 102.27 223512
2025-03-06 100.98 102.52 98.67 100.82 245760
2025-03-07 100.07 101.53 97.15 101.53 394007
2025-03-10 99.85 99.96 96.45 97.50 532089
2025-03-11 97.51 98.76 96.45 97.59 640852
2025-03-12 98.15 98.95 95.12 95.17 536535
2025-03-13 95.36 97.79 94.89 94.99 282225
2025-03-14 97.00 97.21 95.39 95.62 247693
2025-03-17 95.91 99.92 95.91 99.59 620021
2025-03-18 99.59 99.59 96.71 96.94 184360
2025-03-19 96.15 97.23 95.41 96.31 353881
2025-03-20 97.12 98.11 95.61 95.81 141138
2025-03-21 95.85 96.44 93.83 94.98 292051
2025-03-24 96.10 98.46 95.33 96.40 198281
2025-03-25 96.44 96.88 95.05 96.26 212869
2025-03-26 96.00 96.37 93.81 94.26 166697
2025-03-27 93.90 95.68 92.69 92.81 178692
2025-03-28 92.81 95.01 92.01 94.04 332377
2025-03-31 92.77 93.65 91.33 92.85 307043
2025-04-01 92.80 95.08 92.58 94.33 222607
2025-04-02 93.10 94.94 93.10 94.54 166855
2025-04-03 91.47 93.71 90.41 90.43 314795
2025-04-04 86.13 86.35 81.96 83.12 374239
2025-04-07 82.11 85.90 79.99 83.28 470634
2025-04-08 86.50 87.47 79.78 81.23 843415
2025-04-09 80.78 88.88 77.80 88.40 680977
2025-04-10 86.24 87.90 82.30 83.38 355932
2025-04-11 83.73 84.75 81.53 83.95 255525
2025-04-14 86.74 87.67 85.10 86.17 235073
2025-04-15 86.86 88.00 85.60 86.25 414295
2025-04-16 86.00 86.01 82.10 82.59 258120
2025-04-17 83.40 85.79 83.10 85.58 329281
2025-04-21 85.18 85.39 81.47 82.02 171018
2025-04-22 84.46 85.94 83.10 84.92 198067
2025-04-23 86.63 90.42 86.05 88.37 321160
2025-04-24 88.50 90.00 88.05 88.38 145923
2025-04-25 89.38 91.83 89.03 89.66 239654
2025-04-28 90.94 91.43 88.02 89.26 283372
2025-04-29 88.00 89.71 87.40 88.22 190068
2025-04-30 86.88 88.37 85.64 87.89 189639
2025-05-01 88.52 90.19 87.58 89.15 255755
2025-05-02 89.60 90.62 89.59 90.26 125945
2025-05-05 90.61 91.76 89.83 90.36 135391
2025-05-06 90.40 90.63 88.72 89.19 193737
2025-05-07 88.98 91.30 88.87 90.86 280394
2025-05-08 92.00 92.92 90.51 92.15 294556
2025-05-09 93.01 94.35 90.05 90.11 277368
2025-05-12 87.70 88.39 80.60 83.20 993857
2025-05-13 85.25 85.82 80.43 80.74 673027
2025-05-14 81.24 83.00 80.88 82.05 592188
2025-05-15 81.76 83.10 80.92 82.04 257509
2025-05-16 82.57 84.25 82.00 83.42 315827
2025-05-19 83.00 86.43 83.00 85.51 272995
2025-05-20 85.56 85.84 82.00 82.30 517842
2025-05-21 82.30 82.79 80.34 80.85 224869
2025-05-22 81.30 82.43 80.40 80.91 314630
2025-05-23 80.78 81.49 80.40 80.69 155994
2025-05-27 81.09 82.71 80.32 82.51 250061
2025-05-28 83.20 84.60 81.51 81.76 207432
2025-05-29 81.91 82.18 81.09 81.19 267313
2025-05-30 81.00 81.54 78.59 79.77 418924
2025-06-02 79.93 82.87 79.11 82.80 187276
2025-06-03 82.78 83.00 81.38 82.56 143670
2025-06-04 83.05 84.62 83.01 83.06 139368
2025-06-05 83.20 85.10 83.01 84.79 199341
2025-06-06 85.68 86.32 84.43 85.93 223160
2025-06-09 86.53 87.35 85.34 85.62 251553
2025-06-10 85.72 88.33 85.02 87.26 284702
2025-06-11 87.89 87.89 85.91 87.03 238570
2025-06-12 86.81 88.80 86.32 88.22 396592
2025-06-13 86.77 87.72 85.80 86.03 201340
2025-06-16 86.26 87.62 85.00 86.40 145332
2025-06-17 85.19 86.35 83.50 84.97 267774
2025-06-18 85.01 86.05 82.91 82.95 425245
2025-06-20 83.06 83.57 79.66 81.20 610867

Explore More About KSPI

Coins representing dividend payouts and trends

KSPI Dividend History

Discover Joint Stock Company's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

KSPI Stock Split History

Discover Joint Stock Company's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

KSPI Historical Prices

Explore Joint Stock Company's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.