KPX Chemical Co.,Ltd. (KRX:025000)
South Korea · Delayed Price · Currency is KRW 49,350
+950 (1.96%)
Feb 4, 2026, 1:00 PM KST
KPX Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 48,250.00 | 48,850.00 | 47,500.00 | 48,400.00 | 48,400.00 | 1.47% | 5,896 |
| Feb 2, 2026 | 48,400.00 | 48,400.00 | 47,150.00 | 47,700.00 | 47,700.00 | -1.04% | 4,740 |
| Jan 30, 2026 | 48,350.00 | 48,400.00 | 47,600.00 | 48,200.00 | 48,200.00 | -0.31% | 3,186 |
| Jan 29, 2026 | 47,900.00 | 48,400.00 | 47,400.00 | 48,350.00 | 48,350.00 | -0.10% | 7,980 |
| Jan 28, 2026 | 47,800.00 | 48,500.00 | 47,700.00 | 48,400.00 | 48,400.00 | 1.26% | 6,671 |
| Jan 27, 2026 | 47,400.00 | 47,950.00 | 47,150.00 | 47,800.00 | 47,800.00 | 1.06% | 4,686 |
| Jan 26, 2026 | 47,300.00 | 47,300.00 | 46,650.00 | 47,300.00 | 47,300.00 | 0.96% | 6,243 |
| Jan 23, 2026 | 46,300.00 | 46,850.00 | 46,000.00 | 46,850.00 | 46,850.00 | 1.85% | 8,043 |
| Jan 22, 2026 | 46,900.00 | 46,900.00 | 45,900.00 | 46,000.00 | 46,000.00 | -0.43% | 15,806 |
| Jan 21, 2026 | 46,800.00 | 46,950.00 | 46,050.00 | 46,200.00 | 46,200.00 | -1.28% | 4,031 |
| Jan 20, 2026 | 45,800.00 | 47,400.00 | 45,500.00 | 46,800.00 | 46,800.00 | 1.52% | 5,575 |
| Jan 19, 2026 | 46,400.00 | 46,450.00 | 45,500.00 | 46,100.00 | 46,100.00 | -1.28% | 6,713 |
| Jan 16, 2026 | 46,600.00 | 47,000.00 | 46,550.00 | 46,700.00 | 46,700.00 | 0.65% | 3,709 |
| Jan 15, 2026 | 46,300.00 | 46,800.00 | 46,000.00 | 46,400.00 | 46,400.00 | 0.22% | 5,470 |
| Jan 14, 2026 | 45,850.00 | 46,350.00 | 45,350.00 | 46,300.00 | 46,300.00 | 0.98% | 2,795 |
| Jan 13, 2026 | 45,650.00 | 45,850.00 | 45,200.00 | 45,850.00 | 45,850.00 | 1.44% | 2,313 |
| Jan 12, 2026 | 45,600.00 | 45,650.00 | 45,000.00 | 45,200.00 | 45,200.00 | 0.11% | 4,215 |
| Jan 9, 2026 | 45,350.00 | 45,700.00 | 45,050.00 | 45,150.00 | 45,150.00 | -0.44% | 5,097 |
| Jan 8, 2026 | 45,500.00 | 45,800.00 | 45,000.00 | 45,350.00 | 45,350.00 | -0.33% | 5,329 |
| Jan 7, 2026 | 45,900.00 | 46,000.00 | 45,050.00 | 45,500.00 | 45,500.00 | -0.87% | 6,834 |
| Jan 6, 2026 | 45,000.00 | 45,900.00 | 45,000.00 | 45,900.00 | 45,900.00 | 1.10% | 4,708 |
| Jan 5, 2026 | 46,000.00 | 46,400.00 | 45,000.00 | 45,400.00 | 45,400.00 | -1.52% | 11,778 |
| Jan 2, 2026 | 46,700.00 | 46,700.00 | 45,550.00 | 46,100.00 | 46,100.00 | -1.28% | 6,378 |
| Dec 30, 2025 | 46,650.00 | 47,200.00 | 46,450.00 | 46,700.00 | 46,700.00 | -0.64% | 3,488 |
| Dec 29, 2025 | 47,200.00 | 47,500.00 | 46,450.00 | 47,000.00 | 47,000.00 | -1.05% | 5,795 |
| Dec 26, 2025 | 47,850.00 | 48,050.00 | 47,100.00 | 47,500.00 | 47,500.00 | -1.35% | 7,564 |
| Dec 24, 2025 | 49,900.00 | 49,900.00 | 46,850.00 | 48,150.00 | 48,150.00 | -18.08% | 29,051 |
| Nov 26, 2025 | 58,666.67 | 59,000.00 | 56,333.33 | 58,777.78 | 58,777.78 | - | 16,412 |
| Nov 25, 2025 | 58,222.22 | 59,555.56 | 57,888.89 | 58,777.78 | 58,777.78 | 0.95% | 14,274 |
| Nov 24, 2025 | 56,333.33 | 58,555.56 | 55,777.78 | 58,222.22 | 58,222.22 | 3.76% | 17,960 |
| Nov 21, 2025 | 55,444.44 | 56,111.11 | 55,055.56 | 56,111.11 | 56,111.11 | 0.60% | 6,589 |
| Nov 20, 2025 | 55,388.89 | 56,222.22 | 55,388.89 | 55,777.78 | 55,777.78 | - | 4,857 |
| Nov 19, 2025 | 55,166.67 | 55,888.89 | 54,888.89 | 55,777.78 | 55,777.78 | 1.11% | 3,475 |
| Nov 18, 2025 | 56,000.00 | 56,111.11 | 55,055.56 | 55,166.67 | 55,166.67 | -1.49% | 8,074 |
| Nov 17, 2025 | 56,333.33 | 56,333.33 | 55,555.56 | 56,000.00 | 56,000.00 | -0.79% | 10,725 |
| Nov 14, 2025 | 55,333.33 | 57,111.11 | 55,055.56 | 56,444.44 | 56,444.44 | 1.20% | 32,990 |
| Nov 13, 2025 | 55,777.78 | 56,111.11 | 55,166.67 | 55,777.78 | 55,777.78 | - | 8,213 |
| Nov 12, 2025 | 55,222.22 | 56,111.11 | 54,611.11 | 55,777.78 | 55,777.78 | 1.52% | 8,233 |
| Nov 11, 2025 | 55,333.33 | 55,666.67 | 54,222.22 | 54,944.44 | 54,944.44 | -0.60% | 5,570 |
| Nov 10, 2025 | 54,444.44 | 55,388.89 | 54,333.33 | 55,277.78 | 55,277.78 | 1.53% | 3,631 |
| Nov 7, 2025 | 53,555.56 | 55,000.00 | 53,500.00 | 54,444.44 | 54,444.44 | 1.55% | 4,658 |
| Nov 6, 2025 | 53,055.56 | 54,000.00 | 52,944.44 | 53,611.11 | 53,611.11 | 1.15% | 2,497 |
| Nov 5, 2025 | 53,277.78 | 53,444.44 | 52,666.67 | 53,000.00 | 53,000.00 | -0.83% | 6,529 |
| Nov 4, 2025 | 53,111.11 | 53,833.33 | 52,833.33 | 53,444.44 | 53,444.44 | 0.84% | 2,544 |
| Nov 3, 2025 | 53,333.33 | 53,833.33 | 52,888.89 | 53,000.00 | 53,000.00 | -0.31% | 3,775 |
| Oct 31, 2025 | 53,444.44 | 53,500.00 | 52,888.89 | 53,166.67 | 53,166.67 | -0.52% | 4,179 |
| Oct 30, 2025 | 53,777.78 | 54,055.56 | 53,055.56 | 53,444.44 | 53,444.44 | -1.03% | 7,262 |
| Oct 29, 2025 | 54,000.00 | 54,555.56 | 53,555.56 | 54,000.00 | 54,000.00 | -0.41% | 3,765 |
| Oct 28, 2025 | 54,388.89 | 54,388.89 | 53,722.22 | 54,222.22 | 54,222.22 | -0.31% | 4,153 |
| Oct 27, 2025 | 54,111.11 | 55,111.11 | 53,888.89 | 54,388.89 | 54,388.89 | 0.41% | 5,493 |