KPX Chemical Co.,Ltd. (KRX:025000)
South Korea · Delayed Price · Currency is KRW 50,300
-200 (-0.40%)
Last updated: Sep 9, 2025, 11:31 AM KST
KPX Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 50,000.00 | 50,700.00 | 49,750.00 | 50,500.00 | 50,500.00 | 1.30% | 6,948 |
| Sep 5, 2025 | 50,200.00 | 50,200.00 | 49,700.00 | 49,850.00 | 49,850.00 | -0.10% | 2,721 |
| Sep 4, 2025 | 50,200.00 | 50,200.00 | 49,850.00 | 49,900.00 | 49,900.00 | -0.60% | 7,412 |
| Sep 3, 2025 | 50,200.00 | 50,600.00 | 49,950.00 | 50,200.00 | 50,200.00 | -0.59% | 8,739 |
| Sep 2, 2025 | 50,600.00 | 50,900.00 | 50,100.00 | 50,500.00 | 50,500.00 | -0.20% | 16,872 |
| Sep 1, 2025 | 51,000.00 | 51,200.00 | 50,100.00 | 50,600.00 | 50,600.00 | -1.56% | 15,391 |
| Aug 29, 2025 | 51,000.00 | 52,700.00 | 50,400.00 | 51,400.00 | 51,400.00 | 3.73% | 38,487 |
| Aug 28, 2025 | 49,400.00 | 49,850.00 | 49,050.00 | 49,550.00 | 49,550.00 | 0.61% | 1,969 |
| Aug 27, 2025 | 49,400.00 | 49,500.00 | 49,000.00 | 49,250.00 | 49,250.00 | -0.30% | 960 |
| Aug 26, 2025 | 49,000.00 | 49,400.00 | 49,000.00 | 49,400.00 | 49,400.00 | 0.82% | 1,729 |
| Aug 25, 2025 | 49,800.00 | 49,950.00 | 48,950.00 | 49,000.00 | 49,000.00 | -1.61% | 3,189 |
| Aug 22, 2025 | 48,750.00 | 49,800.00 | 48,750.00 | 49,800.00 | 49,800.00 | 2.26% | 5,597 |
| Aug 21, 2025 | 48,700.00 | 49,300.00 | 48,450.00 | 48,700.00 | 48,700.00 | - | 2,320 |
| Aug 20, 2025 | 49,350.00 | 49,350.00 | 48,200.00 | 48,700.00 | 48,700.00 | -0.92% | 4,714 |
| Aug 19, 2025 | 49,250.00 | 49,700.00 | 48,950.00 | 49,150.00 | 49,150.00 | 0.10% | 4,527 |
| Aug 18, 2025 | 50,300.00 | 50,300.00 | 48,700.00 | 49,100.00 | 49,100.00 | -2.39% | 7,639 |
| Aug 14, 2025 | 51,000.00 | 51,300.00 | 50,000.00 | 50,300.00 | 50,300.00 | -1.18% | 4,657 |
| Aug 13, 2025 | 51,700.00 | 51,700.00 | 50,600.00 | 50,900.00 | 50,900.00 | -1.17% | 3,017 |
| Aug 12, 2025 | 51,200.00 | 51,800.00 | 50,600.00 | 51,500.00 | 51,500.00 | 0.59% | 4,885 |
| Aug 11, 2025 | 52,200.00 | 52,200.00 | 51,100.00 | 51,200.00 | 51,200.00 | -1.35% | 2,809 |
| Aug 8, 2025 | 52,500.00 | 52,600.00 | 51,750.00 | 51,900.00 | 51,900.00 | -0.76% | 3,816 |
| Aug 7, 2025 | 53,000.00 | 53,000.00 | 52,100.00 | 52,300.00 | 52,300.00 | -1.32% | 1,861 |
| Aug 6, 2025 | 52,900.00 | 53,500.00 | 52,800.00 | 53,000.00 | 53,000.00 | 0.19% | 4,961 |
| Aug 5, 2025 | 52,400.00 | 53,100.00 | 52,300.00 | 52,900.00 | 52,900.00 | 1.54% | 5,093 |
| Aug 4, 2025 | 51,800.00 | 52,400.00 | 51,100.00 | 52,100.00 | 52,100.00 | 0.77% | 3,442 |
| Aug 1, 2025 | 52,000.00 | 52,000.00 | 50,400.00 | 51,700.00 | 51,700.00 | -0.58% | 10,638 |
| Jul 31, 2025 | 52,900.00 | 52,900.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.33% | 3,391 |
| Jul 30, 2025 | 52,300.00 | 52,900.00 | 52,000.00 | 52,700.00 | 52,700.00 | 0.96% | 4,728 |
| Jul 29, 2025 | 51,300.00 | 52,300.00 | 50,400.00 | 52,200.00 | 52,200.00 | 1.75% | 9,957 |
| Jul 28, 2025 | 53,400.00 | 53,400.00 | 50,500.00 | 51,300.00 | 51,300.00 | -3.02% | 20,905 |
| Jul 25, 2025 | 53,200.00 | 53,900.00 | 52,500.00 | 52,900.00 | 52,900.00 | -0.56% | 4,970 |
| Jul 24, 2025 | 54,000.00 | 54,100.00 | 52,500.00 | 53,200.00 | 53,200.00 | -1.48% | 10,703 |
| Jul 23, 2025 | 52,600.00 | 54,000.00 | 52,600.00 | 54,000.00 | 54,000.00 | 1.89% | 13,190 |
| Jul 22, 2025 | 52,900.00 | 53,300.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.19% | 8,268 |
| Jul 21, 2025 | 51,900.00 | 53,100.00 | 51,900.00 | 52,900.00 | 52,900.00 | 1.54% | 11,023 |
| Jul 18, 2025 | 52,100.00 | 52,700.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.95% | 8,805 |
| Jul 17, 2025 | 51,600.00 | 52,800.00 | 51,500.00 | 52,600.00 | 52,600.00 | 0.77% | 14,395 |
| Jul 16, 2025 | 52,000.00 | 52,500.00 | 51,300.00 | 52,200.00 | 51,700.00 | -0.19% | 13,102 |
| Jul 15, 2025 | 52,000.00 | 52,600.00 | 51,800.00 | 52,300.00 | 51,799.04 | 0.58% | 8,466 |
| Jul 14, 2025 | 52,700.00 | 52,700.00 | 51,200.00 | 52,000.00 | 51,501.92 | -1.52% | 12,216 |
| Jul 11, 2025 | 52,900.00 | 53,300.00 | 52,000.00 | 52,800.00 | 52,294.25 | -0.19% | 18,906 |
| Jul 10, 2025 | 51,000.00 | 53,000.00 | 51,000.00 | 52,900.00 | 52,393.30 | 3.73% | 18,398 |
| Jul 9, 2025 | 50,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 50,511.49 | 2.00% | 18,014 |
| Jul 8, 2025 | 49,050.00 | 50,400.00 | 49,050.00 | 50,000.00 | 49,521.07 | 1.52% | 12,441 |
| Jul 7, 2025 | 48,550.00 | 49,400.00 | 48,550.00 | 49,250.00 | 48,778.26 | 0.72% | 15,224 |
| Jul 4, 2025 | 49,350.00 | 49,350.00 | 48,750.00 | 48,900.00 | 48,431.61 | -0.51% | 7,140 |
| Jul 3, 2025 | 48,900.00 | 49,350.00 | 48,700.00 | 49,150.00 | 48,679.21 | 0.61% | 6,481 |
| Jul 2, 2025 | 48,800.00 | 48,850.00 | 48,200.00 | 48,850.00 | 48,382.09 | - | 4,883 |
| Jul 1, 2025 | 48,000.00 | 48,850.00 | 47,900.00 | 48,850.00 | 48,382.09 | 1.77% | 10,345 |
| Jun 30, 2025 | 47,300.00 | 48,000.00 | 47,300.00 | 48,000.00 | 47,540.23 | 1.16% | 3,383 |