KPX Chemical Co.,Ltd. (KRX:025000)
South Korea · Delayed Price · Currency is KRW 49,700
+200 (0.40%)
At close: Mar 18, 2026
KPX Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 49,250.00 | 50,000.00 | 49,250.00 | 49,700.00 | 49,700.00 | 0.40% | 6,235 |
| Mar 17, 2026 | 50,300.00 | 50,300.00 | 49,000.00 | 49,500.00 | 49,500.00 | -0.70% | 11,634 |
| Mar 16, 2026 | 50,700.00 | 50,700.00 | 49,400.00 | 49,850.00 | 49,850.00 | -0.70% | 6,741 |
| Mar 13, 2026 | 51,900.00 | 51,900.00 | 50,100.00 | 50,200.00 | 50,200.00 | -2.71% | 9,853 |
| Mar 12, 2026 | 50,600.00 | 52,000.00 | 50,600.00 | 51,600.00 | 51,600.00 | 1.98% | 1,904 |
| Mar 11, 2026 | 51,400.00 | 53,100.00 | 50,600.00 | 50,600.00 | 50,600.00 | 0.20% | 7,170 |
| Mar 10, 2026 | 51,400.00 | 51,400.00 | 50,200.00 | 50,500.00 | 50,500.00 | 1.61% | 3,783 |
| Mar 9, 2026 | 50,300.00 | 50,500.00 | 49,250.00 | 49,700.00 | 49,700.00 | -2.55% | 10,867 |
| Mar 6, 2026 | 51,000.00 | 51,600.00 | 50,000.00 | 51,000.00 | 51,000.00 | -0.20% | 6,710 |
| Mar 5, 2026 | 51,400.00 | 53,100.00 | 50,700.00 | 51,100.00 | 51,100.00 | 2.20% | 9,313 |
| Mar 4, 2026 | 50,300.00 | 52,100.00 | 49,800.00 | 50,000.00 | 50,000.00 | -5.30% | 17,802 |
| Mar 3, 2026 | 53,000.00 | 53,800.00 | 52,500.00 | 52,800.00 | 52,800.00 | -1.49% | 15,982 |
| Feb 27, 2026 | 53,200.00 | 53,900.00 | 53,000.00 | 53,600.00 | 53,600.00 | -0.19% | 7,848 |
| Feb 26, 2026 | 54,000.00 | 54,300.00 | 53,200.00 | 53,700.00 | 53,700.00 | -4.62% | 17,407 |
| Feb 25, 2026 | 55,100.00 | 56,600.00 | 55,100.00 | 56,300.00 | 53,050.00 | 2.18% | 15,818 |
| Feb 24, 2026 | 54,800.00 | 55,400.00 | 54,200.00 | 55,100.00 | 51,919.27 | 0.55% | 14,664 |
| Feb 23, 2026 | 55,000.00 | 55,200.00 | 54,100.00 | 54,800.00 | 51,636.59 | 0.37% | 16,758 |
| Feb 20, 2026 | 54,300.00 | 54,900.00 | 53,700.00 | 54,600.00 | 51,448.13 | 0.74% | 16,383 |
| Feb 19, 2026 | 54,300.00 | 54,700.00 | 53,800.00 | 54,200.00 | 51,071.23 | 1.12% | 28,938 |
| Feb 13, 2026 | 52,000.00 | 53,800.00 | 52,000.00 | 53,600.00 | 50,505.86 | 4.48% | 25,583 |
| Feb 12, 2026 | 51,400.00 | 51,500.00 | 50,600.00 | 51,300.00 | 48,338.63 | 0.79% | 6,918 |
| Feb 11, 2026 | 50,900.00 | 51,200.00 | 50,100.00 | 50,900.00 | 47,961.72 | 0.79% | 7,547 |
| Feb 10, 2026 | 50,400.00 | 51,200.00 | 50,400.00 | 50,500.00 | 47,584.81 | 0.20% | 4,497 |
| Feb 9, 2026 | 50,000.00 | 50,800.00 | 49,800.00 | 50,400.00 | 47,490.59 | 1.51% | 5,286 |
| Feb 6, 2026 | 49,800.00 | 49,950.00 | 48,950.00 | 49,650.00 | 46,783.88 | -2.07% | 7,680 |
| Feb 5, 2026 | 50,800.00 | 50,800.00 | 49,900.00 | 50,700.00 | 47,773.27 | - | 5,069 |
| Feb 4, 2026 | 48,650.00 | 52,100.00 | 48,300.00 | 50,700.00 | 47,773.27 | 4.75% | 20,680 |
| Feb 3, 2026 | 48,250.00 | 48,850.00 | 47,500.00 | 48,400.00 | 45,606.04 | 1.47% | 5,896 |
| Feb 2, 2026 | 48,400.00 | 48,400.00 | 47,150.00 | 47,700.00 | 44,946.45 | -1.04% | 4,740 |
| Jan 30, 2026 | 48,350.00 | 48,400.00 | 47,600.00 | 48,200.00 | 45,417.58 | -0.31% | 3,188 |
| Jan 29, 2026 | 47,900.00 | 48,400.00 | 47,400.00 | 48,350.00 | 45,558.93 | -0.10% | 7,982 |
| Jan 28, 2026 | 47,800.00 | 48,500.00 | 47,700.00 | 48,400.00 | 45,606.04 | 1.26% | 6,671 |
| Jan 27, 2026 | 47,400.00 | 47,950.00 | 47,150.00 | 47,800.00 | 45,040.67 | 1.06% | 4,686 |
| Jan 26, 2026 | 47,300.00 | 47,300.00 | 46,650.00 | 47,300.00 | 44,569.54 | 0.96% | 6,243 |
| Jan 23, 2026 | 46,300.00 | 46,850.00 | 46,000.00 | 46,850.00 | 44,145.52 | 1.85% | 8,043 |
| Jan 22, 2026 | 46,900.00 | 46,900.00 | 45,900.00 | 46,000.00 | 43,344.58 | -0.43% | 15,806 |
| Jan 21, 2026 | 46,800.00 | 46,950.00 | 46,050.00 | 46,200.00 | 43,533.04 | -1.28% | 4,032 |
| Jan 20, 2026 | 45,800.00 | 47,400.00 | 45,500.00 | 46,800.00 | 44,098.40 | 1.52% | 5,680 |
| Jan 19, 2026 | 46,400.00 | 46,450.00 | 45,500.00 | 46,100.00 | 43,438.81 | -1.28% | 6,713 |
| Jan 16, 2026 | 46,600.00 | 47,000.00 | 46,550.00 | 46,700.00 | 44,004.17 | 0.65% | 3,711 |
| Jan 15, 2026 | 46,300.00 | 46,800.00 | 46,000.00 | 46,400.00 | 43,721.49 | 0.22% | 5,470 |
| Jan 14, 2026 | 45,850.00 | 46,350.00 | 45,350.00 | 46,300.00 | 43,627.26 | 0.98% | 2,795 |
| Jan 13, 2026 | 45,650.00 | 45,850.00 | 45,200.00 | 45,850.00 | 43,203.24 | 1.44% | 2,314 |
| Jan 12, 2026 | 45,600.00 | 45,650.00 | 45,000.00 | 45,200.00 | 42,590.76 | 0.11% | 4,215 |
| Jan 9, 2026 | 45,350.00 | 45,700.00 | 45,050.00 | 45,150.00 | 42,543.65 | -0.44% | 5,097 |
| Jan 8, 2026 | 45,500.00 | 45,800.00 | 45,000.00 | 45,350.00 | 42,732.10 | -0.33% | 5,347 |
| Jan 7, 2026 | 45,900.00 | 46,000.00 | 45,050.00 | 45,500.00 | 42,873.45 | -0.87% | 6,834 |
| Jan 6, 2026 | 45,000.00 | 45,900.00 | 45,000.00 | 45,900.00 | 43,250.36 | 1.10% | 4,708 |
| Jan 5, 2026 | 46,000.00 | 46,400.00 | 45,000.00 | 45,400.00 | 42,779.22 | -1.52% | 11,784 |
| Jan 2, 2026 | 46,700.00 | 46,700.00 | 45,550.00 | 46,100.00 | 43,438.81 | -1.28% | 6,378 |