KPX Chemical Co.,Ltd. (KRX:025000)
South Korea · Delayed Price · Currency is KRW 51,600
-1,000 (-1.90%)
Last updated: May 19, 2026, 1:46 PM KST
KPX Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 52,500.00 | 52,800.00 | 51,000.00 | 51,900.00 | 51,900.00 | -0.19% | 5,742 |
| May 14, 2026 | 51,200.00 | 52,200.00 | 50,700.00 | 52,000.00 | 52,000.00 | 1.56% | 3,842 |
| May 13, 2026 | 52,000.00 | 52,200.00 | 50,500.00 | 51,200.00 | 51,200.00 | -1.54% | 8,054 |
| May 12, 2026 | 53,400.00 | 53,500.00 | 51,200.00 | 52,000.00 | 52,000.00 | -2.44% | 8,357 |
| May 11, 2026 | 54,000.00 | 54,500.00 | 52,800.00 | 53,300.00 | 53,300.00 | -0.37% | 5,430 |
| May 8, 2026 | 54,400.00 | 54,700.00 | 53,200.00 | 53,500.00 | 53,500.00 | -1.65% | 2,836 |
| May 7, 2026 | 54,100.00 | 54,900.00 | 53,500.00 | 54,400.00 | 54,400.00 | 0.74% | 5,104 |
| May 6, 2026 | 54,700.00 | 55,800.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.18% | 14,030 |
| May 4, 2026 | 54,200.00 | 55,000.00 | 53,500.00 | 54,100.00 | 54,100.00 | -0.18% | 3,807 |
| Apr 30, 2026 | 53,800.00 | 57,000.00 | 53,200.00 | 54,200.00 | 54,200.00 | 0.74% | 8,642 |
| Apr 29, 2026 | 52,900.00 | 55,100.00 | 52,600.00 | 53,800.00 | 53,800.00 | 1.70% | 16,931 |
| Apr 28, 2026 | 53,200.00 | 53,400.00 | 52,500.00 | 52,900.00 | 52,900.00 | - | 2,739 |
| Apr 27, 2026 | 52,400.00 | 53,100.00 | 52,300.00 | 52,900.00 | 52,900.00 | 1.54% | 4,541 |
| Apr 24, 2026 | 52,000.00 | 52,200.00 | 51,500.00 | 52,100.00 | 52,100.00 | 0.58% | 3,395 |
| Apr 23, 2026 | 52,000.00 | 52,300.00 | 51,400.00 | 51,800.00 | 51,800.00 | -0.38% | 3,514 |
| Apr 22, 2026 | 52,300.00 | 52,600.00 | 51,600.00 | 52,000.00 | 52,000.00 | -0.57% | 4,002 |
| Apr 21, 2026 | 52,300.00 | 52,600.00 | 52,100.00 | 52,300.00 | 52,300.00 | - | 2,497 |
| Apr 20, 2026 | 52,300.00 | 52,500.00 | 51,800.00 | 52,300.00 | 52,300.00 | - | 2,230 |
| Apr 17, 2026 | 52,000.00 | 52,400.00 | 51,700.00 | 52,300.00 | 52,300.00 | - | 2,750 |
| Apr 16, 2026 | 51,700.00 | 52,300.00 | 51,700.00 | 52,300.00 | 52,300.00 | 1.16% | 3,428 |
| Apr 15, 2026 | 51,700.00 | 52,500.00 | 51,600.00 | 51,700.00 | 51,700.00 | -0.19% | 2,872 |
| Apr 14, 2026 | 51,200.00 | 52,200.00 | 51,100.00 | 51,800.00 | 51,800.00 | 1.17% | 3,936 |
| Apr 13, 2026 | 51,100.00 | 51,800.00 | 50,700.00 | 51,200.00 | 51,200.00 | 0.20% | 11,514 |
| Apr 10, 2026 | 50,700.00 | 51,100.00 | 50,100.00 | 51,100.00 | 51,100.00 | 2.20% | 2,091 |
| Apr 9, 2026 | 50,000.00 | 50,600.00 | 49,800.00 | 50,000.00 | 50,000.00 | - | 4,880 |
| Apr 8, 2026 | 49,650.00 | 50,500.00 | 49,550.00 | 50,000.00 | 50,000.00 | 1.21% | 6,239 |
| Apr 7, 2026 | 50,200.00 | 50,200.00 | 49,250.00 | 49,400.00 | 49,400.00 | -0.60% | 4,098 |
| Apr 6, 2026 | 50,100.00 | 50,400.00 | 49,050.00 | 49,700.00 | 49,700.00 | -0.10% | 1,742 |
| Apr 3, 2026 | 50,600.00 | 50,600.00 | 49,750.00 | 49,750.00 | 49,750.00 | 0.30% | 4,175 |
| Apr 2, 2026 | 50,600.00 | 50,700.00 | 49,600.00 | 49,600.00 | 49,600.00 | -1.78% | 4,048 |
| Apr 1, 2026 | 49,300.00 | 50,500.00 | 48,700.00 | 50,500.00 | 50,500.00 | 4.12% | 5,971 |
| Mar 31, 2026 | 49,950.00 | 49,950.00 | 48,500.00 | 48,500.00 | 48,500.00 | -1.72% | 7,421 |
| Mar 30, 2026 | 49,100.00 | 49,500.00 | 48,700.00 | 49,350.00 | 49,350.00 | -0.30% | 2,366 |
| Mar 27, 2026 | 49,600.00 | 49,900.00 | 49,450.00 | 49,500.00 | 49,500.00 | -1.39% | 5,910 |
| Mar 26, 2026 | 50,100.00 | 50,500.00 | 49,050.00 | 50,200.00 | 50,200.00 | 0.20% | 3,899 |
| Mar 25, 2026 | 50,500.00 | 51,000.00 | 50,100.00 | 50,100.00 | 50,100.00 | -0.40% | 4,044 |
| Mar 24, 2026 | 50,500.00 | 50,500.00 | 49,550.00 | 50,300.00 | 50,300.00 | 0.80% | 3,499 |
| Mar 23, 2026 | 51,000.00 | 51,100.00 | 49,900.00 | 49,900.00 | 49,900.00 | -3.11% | 6,986 |
| Mar 20, 2026 | 49,650.00 | 51,600.00 | 49,300.00 | 51,500.00 | 51,500.00 | 4.67% | 9,545 |
| Mar 19, 2026 | 49,700.00 | 49,700.00 | 49,100.00 | 49,200.00 | 49,200.00 | -1.01% | 3,802 |
| 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% | 11,653 |
| 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% | 9,868 |
| 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 |