KPX Chemical Co.,Ltd. (KRX:025000)
South Korea · Delayed Price · Currency is KRW 52,900
0.00 (0.00%)
At close: Nov 26, 2025
KPX Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 52,800.00 | 53,100.00 | 50,700.00 | 52,900.00 | 52,900.00 | - | 18,057 |
| Nov 25, 2025 | 52,400.00 | 53,600.00 | 52,100.00 | 52,900.00 | 52,900.00 | 0.95% | 15,851 |
| Nov 24, 2025 | 50,700.00 | 52,700.00 | 50,200.00 | 52,400.00 | 52,400.00 | 3.76% | 19,885 |
| Nov 21, 2025 | 49,900.00 | 50,500.00 | 49,550.00 | 50,500.00 | 50,500.00 | 0.60% | 7,322 |
| Nov 20, 2025 | 49,850.00 | 50,600.00 | 49,850.00 | 50,200.00 | 50,200.00 | - | 5,395 |
| Nov 19, 2025 | 49,650.00 | 50,300.00 | 49,400.00 | 50,200.00 | 50,200.00 | 1.11% | 3,862 |
| Nov 18, 2025 | 50,400.00 | 50,500.00 | 49,550.00 | 49,650.00 | 49,650.00 | -1.49% | 8,972 |
| Nov 17, 2025 | 50,700.00 | 50,700.00 | 50,000.00 | 50,400.00 | 50,400.00 | -0.79% | 11,917 |
| Nov 14, 2025 | 49,800.00 | 51,400.00 | 49,550.00 | 50,800.00 | 50,800.00 | 1.20% | 36,656 |
| Nov 13, 2025 | 50,200.00 | 50,500.00 | 49,650.00 | 50,200.00 | 50,200.00 | - | 9,126 |
| Nov 12, 2025 | 49,700.00 | 50,500.00 | 49,150.00 | 50,200.00 | 50,200.00 | 1.52% | 9,148 |
| Nov 11, 2025 | 49,800.00 | 50,100.00 | 48,800.00 | 49,450.00 | 49,450.00 | -0.60% | 6,189 |
| Nov 10, 2025 | 49,000.00 | 49,850.00 | 48,900.00 | 49,750.00 | 49,750.00 | 1.53% | 4,035 |
| Nov 7, 2025 | 48,200.00 | 49,500.00 | 48,150.00 | 49,000.00 | 49,000.00 | 1.55% | 5,176 |
| Nov 6, 2025 | 47,750.00 | 48,600.00 | 47,650.00 | 48,250.00 | 48,250.00 | 1.15% | 2,775 |
| Nov 5, 2025 | 47,950.00 | 48,100.00 | 47,400.00 | 47,700.00 | 47,700.00 | -0.83% | 7,255 |
| Nov 4, 2025 | 47,800.00 | 48,450.00 | 47,550.00 | 48,100.00 | 48,100.00 | 0.84% | 2,827 |
| Nov 3, 2025 | 48,000.00 | 48,450.00 | 47,600.00 | 47,700.00 | 47,700.00 | -0.31% | 4,195 |
| Oct 31, 2025 | 48,100.00 | 48,150.00 | 47,600.00 | 47,850.00 | 47,850.00 | -0.52% | 4,644 |
| Oct 30, 2025 | 48,400.00 | 48,650.00 | 47,750.00 | 48,100.00 | 48,100.00 | -1.03% | 8,069 |
| Oct 29, 2025 | 48,600.00 | 49,100.00 | 48,200.00 | 48,600.00 | 48,600.00 | -0.41% | 4,184 |
| Oct 28, 2025 | 48,950.00 | 48,950.00 | 48,350.00 | 48,800.00 | 48,800.00 | -0.31% | 4,615 |
| Oct 27, 2025 | 48,700.00 | 49,600.00 | 48,500.00 | 48,950.00 | 48,950.00 | 0.41% | 6,104 |
| Oct 24, 2025 | 49,000.00 | 49,600.00 | 48,500.00 | 48,750.00 | 48,750.00 | -0.41% | 6,732 |
| Oct 23, 2025 | 49,300.00 | 49,650.00 | 48,800.00 | 48,950.00 | 48,950.00 | -0.71% | 4,225 |
| Oct 22, 2025 | 48,800.00 | 49,400.00 | 48,450.00 | 49,300.00 | 49,300.00 | 1.23% | 4,079 |
| Oct 21, 2025 | 48,300.00 | 49,300.00 | 48,200.00 | 48,700.00 | 48,700.00 | 0.62% | 4,078 |
| Oct 20, 2025 | 48,100.00 | 48,400.00 | 47,675.00 | 48,400.00 | 48,400.00 | 0.31% | 4,986 |
| Oct 17, 2025 | 48,550.00 | 49,150.00 | 48,000.00 | 48,250.00 | 48,250.00 | -0.52% | 8,589 |
| Oct 16, 2025 | 48,750.00 | 49,300.00 | 48,400.00 | 48,500.00 | 48,500.00 | -0.82% | 7,603 |
| Oct 15, 2025 | 48,950.00 | 49,000.00 | 48,700.00 | 48,900.00 | 48,900.00 | - | 1,927 |
| Oct 14, 2025 | 49,300.00 | 49,400.00 | 48,700.00 | 48,900.00 | 48,900.00 | -0.81% | 3,165 |
| Oct 13, 2025 | 49,250.00 | 49,400.00 | 48,850.00 | 49,300.00 | 49,300.00 | - | 3,799 |
| Oct 10, 2025 | 49,350.00 | 49,800.00 | 49,250.00 | 49,300.00 | 49,300.00 | -0.10% | 7,155 |
| Oct 2, 2025 | 48,800.00 | 50,000.00 | 48,450.00 | 49,350.00 | 49,350.00 | 1.75% | 6,772 |
| Oct 1, 2025 | 49,000.00 | 49,200.00 | 48,500.00 | 48,500.00 | 48,500.00 | -0.82% | 7,074 |
| Sep 30, 2025 | 48,700.00 | 49,200.00 | 48,450.00 | 48,900.00 | 48,900.00 | - | 5,773 |
| Sep 29, 2025 | 49,100.00 | 49,300.00 | 48,650.00 | 48,900.00 | 48,900.00 | -0.41% | 7,697 |
| Sep 26, 2025 | 48,950.00 | 49,350.00 | 48,850.00 | 49,100.00 | 49,100.00 | -0.51% | 4,054 |
| Sep 25, 2025 | 49,850.00 | 49,850.00 | 49,350.00 | 49,350.00 | 49,350.00 | -0.70% | 4,236 |
| Sep 24, 2025 | 49,600.00 | 50,400.00 | 49,350.00 | 49,700.00 | 49,700.00 | -0.30% | 8,614 |
| Sep 23, 2025 | 50,300.00 | 50,400.00 | 49,400.00 | 49,850.00 | 49,850.00 | -0.70% | 5,043 |
| Sep 22, 2025 | 49,500.00 | 50,400.00 | 48,950.00 | 50,200.00 | 50,200.00 | 1.62% | 8,836 |
| Sep 19, 2025 | 50,400.00 | 50,500.00 | 49,350.00 | 49,400.00 | 49,400.00 | -1.10% | 7,728 |
| Sep 18, 2025 | 50,300.00 | 50,400.00 | 49,900.00 | 49,950.00 | 49,950.00 | -0.30% | 6,828 |
| Sep 17, 2025 | 50,100.00 | 50,400.00 | 50,000.00 | 50,100.00 | 50,100.00 | 0.20% | 4,510 |
| Sep 16, 2025 | 50,600.00 | 50,700.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.40% | 4,824 |
| Sep 15, 2025 | 50,100.00 | 50,800.00 | 49,900.00 | 50,200.00 | 50,200.00 | 0.40% | 8,290 |
| Sep 12, 2025 | 50,500.00 | 50,600.00 | 49,850.00 | 50,000.00 | 50,000.00 | -0.79% | 3,437 |
| Sep 11, 2025 | 50,200.00 | 50,600.00 | 50,000.00 | 50,400.00 | 50,400.00 | 0.40% | 7,612 |