KX Innovation Co., Ltd. (KOSDAQ:122450)
South Korea · Delayed Price · Currency is KRW 4,015.00
-15.00 (-0.37%)
Aug 29, 2025, 12:37 PM KST
KX Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,030.00 | 4,070.00 | 3,950.00 | 4,030.00 | 4,030.00 | - | 65,728 |
| Aug 27, 2025 | 4,075.00 | 4,075.00 | 3,995.00 | 4,030.00 | 4,030.00 | -1.10% | 38,156 |
| Aug 26, 2025 | 4,055.00 | 4,105.00 | 4,040.00 | 4,075.00 | 4,075.00 | -0.37% | 32,386 |
| Aug 25, 2025 | 4,060.00 | 4,120.00 | 4,055.00 | 4,090.00 | 4,090.00 | 0.74% | 34,554 |
| Aug 22, 2025 | 4,010.00 | 4,100.00 | 4,010.00 | 4,060.00 | 4,060.00 | 0.74% | 32,906 |
| Aug 21, 2025 | 4,050.00 | 4,100.00 | 4,000.00 | 4,030.00 | 4,030.00 | -0.62% | 39,822 |
| Aug 20, 2025 | 4,000.00 | 4,070.00 | 3,970.00 | 4,055.00 | 4,055.00 | -0.12% | 37,088 |
| Aug 19, 2025 | 3,985.00 | 4,135.00 | 3,960.00 | 4,060.00 | 4,060.00 | 1.88% | 86,265 |
| Aug 18, 2025 | 4,045.00 | 4,115.00 | 3,935.00 | 3,985.00 | 3,985.00 | -1.48% | 111,655 |
| Aug 14, 2025 | 4,125.00 | 4,125.00 | 4,040.00 | 4,045.00 | 4,045.00 | -1.94% | 24,941 |
| Aug 13, 2025 | 4,075.00 | 4,170.00 | 3,980.00 | 4,125.00 | 4,125.00 | 1.23% | 91,307 |
| Aug 12, 2025 | 4,145.00 | 4,145.00 | 4,040.00 | 4,075.00 | 4,075.00 | -0.37% | 45,580 |
| Aug 11, 2025 | 4,150.00 | 4,170.00 | 4,035.00 | 4,090.00 | 4,090.00 | -1.45% | 43,428 |
| Aug 8, 2025 | 4,125.00 | 4,190.00 | 4,105.00 | 4,150.00 | 4,150.00 | -0.12% | 40,788 |
| Aug 7, 2025 | 4,175.00 | 4,202.00 | 4,140.00 | 4,155.00 | 4,155.00 | -0.36% | 21,913 |
| Aug 6, 2025 | 4,125.00 | 4,170.00 | 4,075.00 | 4,170.00 | 4,170.00 | 1.09% | 26,806 |
| Aug 5, 2025 | 4,060.00 | 4,165.00 | 4,055.00 | 4,125.00 | 4,125.00 | 0.86% | 73,239 |
| Aug 4, 2025 | 3,985.00 | 4,120.00 | 3,985.00 | 4,090.00 | 4,090.00 | 2.12% | 52,231 |
| Aug 1, 2025 | 4,285.00 | 4,285.00 | 4,000.00 | 4,005.00 | 4,005.00 | -6.53% | 174,291 |
| Jul 31, 2025 | 4,260.00 | 4,310.00 | 4,230.00 | 4,285.00 | 4,285.00 | 0.82% | 56,268 |
| Jul 30, 2025 | 4,280.00 | 4,285.00 | 4,220.00 | 4,250.00 | 4,250.00 | -0.12% | 38,876 |
| Jul 29, 2025 | 4,320.00 | 4,320.00 | 4,200.00 | 4,255.00 | 4,255.00 | -0.23% | 53,578 |
| Jul 28, 2025 | 4,275.00 | 4,360.00 | 4,225.00 | 4,265.00 | 4,265.00 | -1.39% | 104,620 |
| Jul 25, 2025 | 4,460.00 | 4,460.00 | 4,305.00 | 4,325.00 | 4,325.00 | -1.03% | 138,021 |
| Jul 24, 2025 | 4,505.00 | 4,535.00 | 4,360.00 | 4,370.00 | 4,370.00 | -2.89% | 111,711 |
| Jul 23, 2025 | 4,490.00 | 4,545.00 | 4,410.00 | 4,500.00 | 4,500.00 | 0.22% | 67,493 |
| Jul 22, 2025 | 4,505.00 | 4,570.00 | 4,460.00 | 4,490.00 | 4,490.00 | -0.33% | 112,604 |
| Jul 21, 2025 | 4,645.00 | 4,645.00 | 4,455.00 | 4,505.00 | 4,505.00 | -3.01% | 133,233 |
| Jul 18, 2025 | 4,635.00 | 4,660.00 | 4,585.00 | 4,645.00 | 4,645.00 | 0.11% | 90,303 |
| Jul 17, 2025 | 4,650.00 | 4,690.00 | 4,585.00 | 4,640.00 | 4,640.00 | -0.22% | 95,778 |
| Jul 16, 2025 | 4,740.00 | 4,740.00 | 4,600.00 | 4,650.00 | 4,650.00 | -1.59% | 135,155 |
| Jul 15, 2025 | 4,810.00 | 4,810.00 | 4,690.00 | 4,725.00 | 4,725.00 | -0.74% | 123,200 |
| Jul 14, 2025 | 4,780.00 | 4,810.00 | 4,700.00 | 4,760.00 | 4,760.00 | -0.31% | 113,798 |
| Jul 11, 2025 | 4,840.00 | 4,925.00 | 4,755.00 | 4,775.00 | 4,775.00 | -1.14% | 253,697 |
| Jul 10, 2025 | 4,920.00 | 4,955.00 | 4,805.00 | 4,830.00 | 4,830.00 | -1.73% | 267,283 |
| Jul 9, 2025 | 4,885.00 | 4,925.00 | 4,795.00 | 4,915.00 | 4,915.00 | 0.31% | 213,558 |
| Jul 8, 2025 | 4,620.00 | 4,990.00 | 4,615.00 | 4,900.00 | 4,900.00 | 5.95% | 865,631 |
| Jul 7, 2025 | 4,720.00 | 4,865.00 | 4,600.00 | 4,625.00 | 4,625.00 | -2.01% | 464,863 |
| Jul 4, 2025 | 4,970.00 | 5,220.00 | 4,720.00 | 4,720.00 | 4,720.00 | -5.60% | 1,165,454 |
| Jul 3, 2025 | 5,010.00 | 5,290.00 | 4,935.00 | 5,000.00 | 5,000.00 | 1.01% | 3,573,732 |
| Jul 2, 2025 | 4,630.00 | 5,620.00 | 4,570.00 | 4,950.00 | 4,950.00 | 6.91% | 17,015,258 |
| Jul 1, 2025 | 4,210.00 | 5,340.00 | 4,175.00 | 4,630.00 | 4,630.00 | 11.03% | 6,171,893 |
| Jun 30, 2025 | 4,140.00 | 4,170.00 | 4,095.00 | 4,170.00 | 4,170.00 | 0.72% | 50,700 |
| Jun 27, 2025 | 4,210.00 | 4,220.00 | 4,115.00 | 4,140.00 | 4,140.00 | -1.66% | 64,497 |
| Jun 26, 2025 | 4,275.00 | 4,275.00 | 4,150.00 | 4,210.00 | 4,210.00 | -1.52% | 70,325 |
| Jun 25, 2025 | 4,375.00 | 4,375.00 | 4,215.00 | 4,275.00 | 4,275.00 | -0.47% | 73,358 |
| Jun 24, 2025 | 4,410.00 | 4,450.00 | 4,250.00 | 4,295.00 | 4,295.00 | -0.81% | 104,852 |
| Jun 23, 2025 | 4,350.00 | 4,350.00 | 4,250.00 | 4,330.00 | 4,330.00 | -1.03% | 108,518 |
| Jun 20, 2025 | 4,440.00 | 4,515.00 | 4,375.00 | 4,375.00 | 4,375.00 | -1.46% | 96,174 |
| Jun 19, 2025 | 4,550.00 | 4,550.00 | 4,350.00 | 4,440.00 | 4,440.00 | -1.33% | 152,367 |