KPF Co., Ltd. 024880
KRX · South Korea · Producer Manufacturing
KRW 3,960.00+70.00 (+1.80%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,950.00 | +1.54% | KRW 3,880.00 | KRW 3,995.00 | KRW 3,840.00 | 74.77K |
| 2026-10-01 | KRW 3,890.00 | +0.26% | KRW 3,880.00 | KRW 3,930.00 | KRW 3,820.00 | 20.30K |
| 2026-09-30 | KRW 3,880.00 | +0.39% | KRW 3,845.00 | KRW 3,900.00 | KRW 3,830.00 | 34.77K |
| 2026-09-29 | KRW 3,865.00 | -0.90% | KRW 3,895.00 | KRW 3,895.00 | KRW 3,805.00 | 78.39K |
| 2026-09-28 | KRW 3,900.00 | +3.04% | KRW 3,785.00 | KRW 3,915.00 | KRW 3,765.00 | 92.18K |
| 2026-09-23 | KRW 3,785.00 | -1.30% | KRW 3,855.00 | KRW 3,855.00 | KRW 3,785.00 | 48.86K |
| 2026-09-22 | KRW 3,835.00 | -1.16% | KRW 3,880.00 | KRW 4,060.00 | KRW 3,825.00 | 46.26K |
| 2026-09-21 | KRW 3,880.00 | 0.00% | KRW 3,890.00 | KRW 3,935.00 | KRW 3,805.00 | 28.42K |
| 2026-09-18 | KRW 3,880.00 | +2.11% | KRW 3,890.00 | KRW 3,890.00 | KRW 3,800.00 | 37.24K |
| 2026-09-17 | KRW 3,800.00 | -0.13% | KRW 3,805.00 | KRW 3,870.00 | KRW 3,800.00 | 22.49K |
| 2026-09-16 | KRW 3,805.00 | -1.68% | KRW 3,870.00 | KRW 3,895.00 | KRW 3,800.00 | 17.68K |
| 2026-09-15 | KRW 3,870.00 | +0.65% | KRW 3,880.00 | KRW 3,880.00 | KRW 3,810.00 | 36.74K |
| 2026-09-14 | KRW 3,845.00 | 0.00% | KRW 3,845.00 | KRW 3,850.00 | KRW 3,800.00 | 41.53K |
| 2026-09-11 | KRW 3,845.00 | +0.39% | KRW 3,815.00 | KRW 3,845.00 | KRW 3,770.00 | 14.68K |
| 2026-09-10 | KRW 3,830.00 | +0.92% | KRW 3,835.00 | KRW 3,835.00 | KRW 3,740.00 | 36.27K |
| 2026-09-09 | KRW 3,795.00 | +0.13% | KRW 3,790.00 | KRW 3,885.00 | KRW 3,775.00 | 15.58K |
| 2026-09-08 | KRW 3,790.00 | -2.19% | KRW 3,875.00 | KRW 3,915.00 | KRW 3,780.00 | 33.93K |
| 2026-09-07 | KRW 3,875.00 | +0.13% | KRW 3,870.00 | KRW 3,900.00 | KRW 3,840.00 | 19.24K |
| 2026-09-04 | KRW 3,870.00 | +1.57% | KRW 3,840.00 | KRW 3,870.00 | KRW 3,800.00 | 13.83K |
| 2026-09-03 | KRW 3,810.00 | +1.33% | KRW 3,760.00 | KRW 3,850.00 | KRW 3,735.00 | 28.97K |
| 2026-09-02 | KRW 3,760.00 | -0.92% | KRW 3,775.00 | KRW 3,790.00 | KRW 3,730.00 | 42.35K |
| 2026-09-01 | KRW 3,795.00 | -1.68% | KRW 3,860.00 | KRW 3,860.00 | KRW 3,780.00 | 126.06K |
| 2026-08-31 | KRW 3,860.00 | -0.26% | KRW 3,845.00 | KRW 3,860.00 | KRW 3,780.00 | 24.96K |
| 2026-08-28 | KRW 3,870.00 | -0.13% | KRW 3,890.00 | KRW 3,890.00 | KRW 3,820.00 | 12.39K |
| 2026-08-27 | KRW 3,875.00 | -1.40% | KRW 3,930.00 | KRW 3,975.00 | KRW 3,860.00 | 19.44K |
| 2026-08-26 | KRW 3,930.00 | +1.03% | KRW 3,860.00 | KRW 3,935.00 | KRW 3,855.00 | 16.76K |
| 2026-08-25 | KRW 3,890.00 | +3.18% | KRW 3,735.00 | KRW 3,890.00 | KRW 3,725.00 | 56.44K |
| 2026-08-24 | KRW 3,770.00 | -0.26% | KRW 3,770.00 | KRW 3,805.00 | KRW 3,725.00 | 32.53K |
| 2026-08-21 | KRW 3,780.00 | -3.82% | KRW 3,905.00 | KRW 3,905.00 | KRW 3,735.00 | 49.96K |
| 2026-08-20 | KRW 3,930.00 | +1.29% | KRW 3,875.00 | KRW 3,950.00 | KRW 3,835.00 | 70.30K |
| 2026-08-19 | KRW 3,880.00 | -0.13% | KRW 3,785.00 | KRW 3,880.00 | KRW 3,780.00 | 41.29K |
| 2026-08-18 | KRW 3,885.00 | -1.02% | KRW 3,925.00 | KRW 3,950.00 | KRW 3,845.00 | 92.53K |
| 2026-08-14 | KRW 3,925.00 | +1.16% | KRW 3,920.00 | KRW 3,925.00 | KRW 3,845.00 | 57.25K |
| 2026-08-13 | KRW 3,880.00 | -1.77% | KRW 3,945.00 | KRW 3,990.00 | KRW 3,855.00 | 37.34K |
| 2026-08-12 | KRW 3,950.00 | -0.25% | KRW 3,980.00 | KRW 3,990.00 | KRW 3,910.00 | 26.74K |
| 2026-08-11 | KRW 3,960.00 | +0.64% | KRW 3,865.00 | KRW 3,975.00 | KRW 3,865.00 | 24.58K |
| 2026-08-10 | KRW 3,935.00 | +2.88% | KRW 3,825.00 | KRW 3,945.00 | KRW 3,810.00 | 39.32K |
| 2026-08-07 | KRW 3,825.00 | -0.26% | KRW 3,830.00 | KRW 3,870.00 | KRW 3,745.00 | 28.62K |
| 2026-08-06 | KRW 3,835.00 | -0.39% | KRW 3,860.00 | KRW 3,895.00 | KRW 3,725.00 | 39.03K |
| 2026-08-05 | KRW 3,850.00 | +2.26% | KRW 3,795.00 | KRW 3,860.00 | KRW 3,785.00 | 36.89K |
| 2026-08-04 | KRW 3,765.00 | +2.73% | KRW 3,665.00 | KRW 3,770.00 | KRW 3,665.00 | 24.28K |
| 2026-08-03 | KRW 3,665.00 | +0.41% | KRW 3,580.00 | KRW 3,770.00 | KRW 3,580.00 | 28.84K |
| 2026-07-31 | KRW 3,650.00 | +7.20% | KRW 3,470.00 | KRW 3,665.00 | KRW 3,455.00 | 68.42K |
| 2026-07-30 | KRW 3,405.00 | +0.29% | KRW 3,350.00 | KRW 3,520.00 | KRW 3,350.00 | 79.09K |
| 2026-07-29 | KRW 3,395.00 | -6.99% | KRW 3,630.00 | KRW 3,695.00 | KRW 3,310.00 | 157.05K |
| 2026-07-28 | KRW 3,650.00 | -4.70% | KRW 3,815.00 | KRW 3,815.00 | KRW 3,590.00 | 69.76K |
| 2026-07-27 | KRW 3,830.00 | +1.59% | KRW 3,815.00 | KRW 3,870.00 | KRW 3,730.00 | 21.69K |
| 2026-07-24 | KRW 3,770.00 | -2.33% | KRW 3,860.00 | KRW 3,895.00 | KRW 3,735.00 | 34.24K |
| 2026-07-23 | KRW 3,860.00 | +3.90% | KRW 3,720.00 | KRW 3,895.00 | KRW 3,690.00 | 42.41K |
| 2026-07-22 | KRW 3,715.00 | +1.64% | KRW 3,690.00 | KRW 3,790.00 | KRW 3,635.00 | 37.91K |
| 2026-07-21 | KRW 3,655.00 | +1.25% | KRW 3,610.00 | KRW 3,690.00 | KRW 3,565.00 | 47.53K |
| 2026-07-20 | KRW 3,610.00 | -4.50% | KRW 3,800.00 | KRW 3,805.00 | KRW 3,610.00 | 46.22K |
| 2026-07-16 | KRW 3,780.00 | -0.53% | KRW 3,785.00 | KRW 3,820.00 | KRW 3,710.00 | 35.41K |
| 2026-07-15 | KRW 3,800.00 | +4.54% | KRW 3,635.00 | KRW 3,810.00 | KRW 3,635.00 | 56.60K |
| 2026-07-14 | KRW 3,635.00 | -1.76% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,590.00 | 158.56K |
| 2026-07-13 | KRW 3,700.00 | -1.07% | KRW 3,790.00 | KRW 3,885.00 | KRW 3,650.00 | 79.03K |
| 2026-07-10 | KRW 3,740.00 | +1.91% | KRW 3,735.00 | KRW 3,905.00 | KRW 3,700.00 | 89.15K |
| 2026-07-09 | KRW 3,670.00 | -0.14% | KRW 3,645.00 | KRW 3,770.00 | KRW 3,610.00 | 69.36K |
| 2026-07-08 | KRW 3,675.00 | -3.03% | KRW 3,730.00 | KRW 3,845.00 | KRW 3,650.00 | 116.35K |
| 2026-07-07 | KRW 3,790.00 | -2.82% | KRW 3,890.00 | KRW 3,900.00 | KRW 3,705.00 | 131.03K |
| 2026-07-06 | KRW 3,900.00 | +0.91% | KRW 3,895.00 | KRW 3,955.00 | KRW 3,780.00 | 66.09K |
| 2026-07-03 | KRW 3,865.00 | +1.71% | KRW 3,850.00 | KRW 3,950.00 | KRW 3,680.00 | 50.80K |
| 2026-07-02 | KRW 3,800.00 | -2.06% | KRW 3,940.00 | KRW 3,940.00 | KRW 3,765.00 | 73.31K |
| 2026-07-01 | KRW 3,880.00 | +2.11% | KRW 3,900.00 | KRW 3,975.00 | KRW 3,800.00 | 35.30K |
| 2026-06-30 | KRW 3,800.00 | -4.52% | KRW 3,980.00 | KRW 3,995.00 | KRW 3,800.00 | 53.88K |
| 2026-06-29 | KRW 3,980.00 | +8.01% | KRW 3,735.00 | KRW 3,980.00 | KRW 3,720.00 | 59.67K |
| 2026-06-26 | KRW 3,685.00 | -1.73% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,595.00 | 128.72K |
| 2026-06-25 | KRW 3,750.00 | -2.72% | KRW 3,895.00 | KRW 3,955.00 | KRW 3,750.00 | 85.96K |
| 2026-06-24 | KRW 3,855.00 | 0.00% | KRW 3,845.00 | KRW 3,930.00 | KRW 3,785.00 | 97.17K |
| 2026-06-23 | KRW 3,855.00 | -5.51% | KRW 4,050.00 | KRW 4,060.00 | KRW 3,840.00 | 125.48K |
| 2026-06-22 | KRW 4,080.00 | -2.16% | KRW 4,160.00 | KRW 4,200.00 | KRW 4,015.00 | 90.43K |
| 2026-06-19 | KRW 4,170.00 | -3.92% | KRW 4,320.00 | KRW 4,340.00 | KRW 4,065.00 | 159.56K |
| 2026-06-18 | KRW 4,340.00 | -3.77% | KRW 4,510.00 | KRW 4,540.00 | KRW 4,315.00 | 86.26K |
| 2026-06-17 | KRW 4,510.00 | +0.89% | KRW 4,490.00 | KRW 4,515.00 | KRW 4,370.00 | 95.76K |
| 2026-06-16 | KRW 4,470.00 | +2.41% | KRW 4,365.00 | KRW 4,695.00 | KRW 4,340.00 | 157.29K |
| 2026-06-15 | KRW 4,365.00 | +0.34% | KRW 4,440.00 | KRW 4,440.00 | KRW 4,330.00 | 102.98K |
| 2026-06-12 | KRW 4,350.00 | +3.20% | KRW 4,250.00 | KRW 4,420.00 | KRW 4,240.00 | 146.07K |
| 2026-06-11 | KRW 4,215.00 | +1.20% | KRW 4,120.00 | KRW 4,245.00 | KRW 4,060.00 | 111.79K |
| 2026-06-10 | KRW 4,165.00 | +1.09% | KRW 4,150.00 | KRW 4,295.00 | KRW 4,045.00 | 133.72K |
| 2026-06-09 | KRW 4,120.00 | +2.11% | KRW 4,045.00 | KRW 4,230.00 | KRW 4,045.00 | 124.51K |
| 2026-06-08 | KRW 4,035.00 | -7.67% | KRW 4,155.00 | KRW 4,285.00 | KRW 4,035.00 | 206.03K |
| 2026-06-05 | KRW 4,370.00 | -2.78% | KRW 4,495.00 | KRW 4,495.00 | KRW 4,310.00 | 212.43K |
| 2026-06-04 | KRW 4,495.00 | -1.64% | KRW 4,530.00 | KRW 4,635.00 | KRW 4,440.00 | 136.81K |
| 2026-06-02 | KRW 4,570.00 | -4.89% | KRW 4,790.00 | KRW 4,795.00 | KRW 4,475.00 | 289.53K |
| 2026-06-01 | KRW 4,805.00 | -3.03% | KRW 4,955.00 | KRW 4,975.00 | KRW 4,690.00 | 320.60K |
| 2026-05-29 | KRW 4,955.00 | -4.53% | KRW 5,230.00 | KRW 5,270.00 | KRW 4,945.00 | 197.24K |
| 2026-05-28 | KRW 5,190.00 | -3.35% | KRW 5,390.00 | KRW 5,430.00 | KRW 5,000.00 | 249.66K |
| 2026-05-27 | KRW 5,370.00 | -5.62% | KRW 5,690.00 | KRW 5,740.00 | KRW 5,340.00 | 211.02K |
| 2026-05-26 | KRW 5,690.00 | -0.52% | KRW 5,740.00 | KRW 5,830.00 | KRW 5,650.00 | 184.01K |
| 2026-05-22 | KRW 5,720.00 | +1.78% | KRW 5,620.00 | KRW 5,810.00 | KRW 5,620.00 | 178.19K |