KPX Chemical Co.,Ltd. (KRX:025000)
South Korea · Delayed Price · Currency is KRW 49,500
-1,200 (-2.37%)
Jul 20, 2026, 3:30 PM KST
KPX Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 49,850.00 | 49,950.00 | 48,900.00 | 49,500.00 | 49,500.00 | -0.40% | 7,234 |
| Jul 16, 2026 | 50,700.00 | 51,100.00 | 50,300.00 | 50,700.00 | 49,700.00 | - | 4,246 |
| Jul 15, 2026 | 50,700.00 | 50,800.00 | 50,300.00 | 50,700.00 | 49,700.00 | 0.40% | 3,556 |
| Jul 14, 2026 | 50,100.00 | 50,500.00 | 49,700.00 | 50,500.00 | 49,503.94 | 0.40% | 3,534 |
| Jul 13, 2026 | 50,600.00 | 50,700.00 | 49,650.00 | 50,300.00 | 49,307.89 | -0.79% | 4,209 |
| Jul 10, 2026 | 50,300.00 | 51,000.00 | 50,200.00 | 50,700.00 | 49,700.00 | 0.80% | 1,289 |
| Jul 9, 2026 | 51,200.00 | 51,200.00 | 50,000.00 | 50,300.00 | 49,307.89 | -1.37% | 2,453 |
| Jul 8, 2026 | 50,600.00 | 51,400.00 | 50,100.00 | 51,000.00 | 49,994.08 | -0.20% | 5,113 |
| Jul 7, 2026 | 51,200.00 | 51,500.00 | 50,400.00 | 51,100.00 | 50,092.11 | 0.59% | 4,292 |
| Jul 6, 2026 | 49,750.00 | 51,100.00 | 49,700.00 | 50,800.00 | 49,798.03 | 2.73% | 6,710 |
| Jul 3, 2026 | 49,150.00 | 49,450.00 | 48,500.00 | 49,450.00 | 48,474.65 | 0.71% | 5,341 |
| Jul 2, 2026 | 49,050.00 | 49,750.00 | 48,100.00 | 49,100.00 | 48,131.56 | 0.92% | 4,036 |
| Jul 1, 2026 | 48,350.00 | 49,150.00 | 48,350.00 | 48,650.00 | 47,690.43 | 1.04% | 2,802 |
| Jun 30, 2026 | 48,600.00 | 48,800.00 | 48,000.00 | 48,150.00 | 47,200.30 | - | 2,048 |
| Jun 29, 2026 | 47,800.00 | 48,800.00 | 47,400.00 | 48,150.00 | 47,200.30 | 0.94% | 5,211 |
| Jun 26, 2026 | 48,800.00 | 48,800.00 | 47,050.00 | 47,700.00 | 46,759.17 | -2.45% | 13,383 |
| Jun 25, 2026 | 48,600.00 | 49,200.00 | 48,600.00 | 48,900.00 | 47,935.50 | 0.62% | 2,647 |
| Jun 24, 2026 | 48,650.00 | 48,650.00 | 48,200.00 | 48,600.00 | 47,641.42 | -0.10% | 4,498 |
| Jun 23, 2026 | 49,450.00 | 49,600.00 | 48,550.00 | 48,650.00 | 47,690.43 | -1.12% | 9,147 |
| Jun 22, 2026 | 49,950.00 | 50,600.00 | 49,100.00 | 49,200.00 | 48,229.59 | -1.50% | 3,607 |
| Jun 19, 2026 | 50,700.00 | 51,000.00 | 49,700.00 | 49,950.00 | 48,964.79 | -2.06% | 3,585 |
| Jun 18, 2026 | 51,300.00 | 51,600.00 | 50,500.00 | 51,000.00 | 49,994.08 | -0.58% | 3,180 |
| Jun 17, 2026 | 51,100.00 | 51,700.00 | 51,000.00 | 51,300.00 | 50,288.17 | - | 3,338 |
| Jun 16, 2026 | 51,100.00 | 53,000.00 | 50,600.00 | 51,300.00 | 50,288.17 | 1.18% | 2,881 |
| Jun 15, 2026 | 51,300.00 | 51,400.00 | 50,600.00 | 50,700.00 | 49,700.00 | 0.20% | 3,590 |
| Jun 12, 2026 | 51,000.00 | 51,200.00 | 50,100.00 | 50,600.00 | 49,601.97 | 1.20% | 4,006 |
| Jun 11, 2026 | 49,500.00 | 50,000.00 | 49,100.00 | 50,000.00 | 49,013.81 | 1.01% | 1,922 |
| Jun 10, 2026 | 49,750.00 | 50,000.00 | 48,600.00 | 49,500.00 | 48,523.67 | -0.50% | 2,819 |
| Jun 9, 2026 | 48,850.00 | 49,750.00 | 48,150.00 | 49,750.00 | 48,768.74 | 4.74% | 5,600 |
| Jun 8, 2026 | 48,800.00 | 49,100.00 | 47,250.00 | 47,500.00 | 46,563.12 | -3.46% | 9,371 |
| Jun 5, 2026 | 49,600.00 | 49,800.00 | 48,700.00 | 49,200.00 | 48,229.59 | -0.81% | 4,604 |
| Jun 4, 2026 | 49,550.00 | 49,900.00 | 49,200.00 | 49,600.00 | 48,621.70 | -0.10% | 4,078 |
| Jun 2, 2026 | 49,600.00 | 49,700.00 | 48,600.00 | 49,650.00 | 48,670.71 | 0.10% | 3,626 |
| Jun 1, 2026 | 49,950.00 | 49,950.00 | 48,850.00 | 49,600.00 | 48,621.70 | -0.60% | 8,418 |
| May 29, 2026 | 50,300.00 | 50,700.00 | 49,450.00 | 49,900.00 | 48,915.78 | -1.58% | 9,971 |
| May 28, 2026 | 51,500.00 | 51,500.00 | 49,350.00 | 50,700.00 | 49,700.00 | - | 9,975 |
| May 27, 2026 | 52,000.00 | 52,500.00 | 50,600.00 | 50,700.00 | 49,700.00 | -2.50% | 8,375 |
| May 26, 2026 | 52,100.00 | 53,000.00 | 51,900.00 | 52,000.00 | 50,974.36 | 0.58% | 3,139 |
| May 22, 2026 | 50,900.00 | 52,600.00 | 50,900.00 | 51,700.00 | 50,680.28 | 0.98% | 3,239 |
| May 21, 2026 | 50,900.00 | 51,800.00 | 50,900.00 | 51,200.00 | 50,190.14 | 1.19% | 3,171 |
| May 20, 2026 | 51,800.00 | 52,200.00 | 50,300.00 | 50,600.00 | 49,601.97 | -2.13% | 4,783 |
| May 19, 2026 | 52,600.00 | 52,800.00 | 50,800.00 | 51,700.00 | 50,680.28 | -1.71% | 9,442 |
| May 18, 2026 | 52,500.00 | 52,600.00 | 50,900.00 | 52,600.00 | 51,562.52 | 1.35% | 4,539 |
| May 15, 2026 | 52,500.00 | 52,800.00 | 51,000.00 | 51,900.00 | 50,876.33 | -0.19% | 5,742 |
| May 14, 2026 | 51,200.00 | 52,200.00 | 50,700.00 | 52,000.00 | 50,974.36 | 1.56% | 3,842 |
| May 13, 2026 | 52,000.00 | 52,200.00 | 50,500.00 | 51,200.00 | 50,190.14 | -1.54% | 8,054 |
| May 12, 2026 | 53,400.00 | 53,500.00 | 51,200.00 | 52,000.00 | 50,974.36 | -2.44% | 8,357 |
| May 11, 2026 | 54,000.00 | 54,500.00 | 52,800.00 | 53,300.00 | 52,248.72 | -0.37% | 5,430 |
| May 8, 2026 | 54,400.00 | 54,700.00 | 53,200.00 | 53,500.00 | 52,444.77 | -1.65% | 2,836 |
| May 7, 2026 | 54,100.00 | 54,900.00 | 53,500.00 | 54,400.00 | 53,327.02 | 0.74% | 5,104 |