KPX Chemical Co.,Ltd. (KRX:025000)
South Korea · Delayed Price · Currency is KRW 54,400
-300 (-0.55%)
At close: Sep 3, 2026
KPX Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 54,800.00 | 55,400.00 | 54,300.00 | 54,400.00 | 54,400.00 | -0.55% | 2,786 |
| Sep 2, 2026 | 55,600.00 | 55,700.00 | 54,200.00 | 54,700.00 | 54,700.00 | -0.73% | 3,575 |
| Sep 1, 2026 | 56,200.00 | 56,200.00 | 54,600.00 | 55,100.00 | 55,100.00 | -0.90% | 3,055 |
| Aug 31, 2026 | 56,500.00 | 56,700.00 | 54,900.00 | 55,600.00 | 55,600.00 | -0.36% | 6,818 |
| Aug 28, 2026 | 53,900.00 | 55,900.00 | 53,500.00 | 55,800.00 | 55,800.00 | 3.72% | 8,329 |
| Aug 27, 2026 | 53,900.00 | 54,500.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.19% | 2,320 |
| Aug 26, 2026 | 54,200.00 | 54,400.00 | 53,300.00 | 53,900.00 | 53,900.00 | -0.55% | 1,745 |
| Aug 25, 2026 | 54,000.00 | 54,400.00 | 53,600.00 | 54,200.00 | 54,200.00 | 0.37% | 4,565 |
| Aug 24, 2026 | 52,600.00 | 54,300.00 | 52,400.00 | 54,000.00 | 54,000.00 | 2.66% | 5,106 |
| Aug 21, 2026 | 52,400.00 | 52,700.00 | 52,000.00 | 52,600.00 | 52,600.00 | 0.38% | 4,724 |
| Aug 20, 2026 | 52,700.00 | 53,200.00 | 52,000.00 | 52,400.00 | 52,400.00 | -0.76% | 4,756 |
| Aug 19, 2026 | 54,000.00 | 54,100.00 | 52,600.00 | 52,800.00 | 52,800.00 | -2.94% | 5,138 |
| Aug 18, 2026 | 52,000.00 | 54,700.00 | 52,000.00 | 54,400.00 | 54,400.00 | 7.72% | 17,300 |
| Aug 14, 2026 | 50,000.00 | 50,700.00 | 49,950.00 | 50,500.00 | 50,500.00 | 0.60% | 4,411 |
| Aug 13, 2026 | 50,300.00 | 50,300.00 | 49,900.00 | 50,200.00 | 50,200.00 | 0.40% | 1,581 |
| Aug 12, 2026 | 50,900.00 | 51,000.00 | 49,900.00 | 50,000.00 | 50,000.00 | -1.96% | 6,345 |
| Aug 11, 2026 | 50,200.00 | 51,100.00 | 50,200.00 | 51,000.00 | 51,000.00 | 1.19% | 2,938 |
| Aug 10, 2026 | 49,950.00 | 50,400.00 | 49,750.00 | 50,400.00 | 50,400.00 | 1.31% | 1,784 |
| Aug 7, 2026 | 49,100.00 | 50,200.00 | 49,100.00 | 49,750.00 | 49,750.00 | 0.71% | 4,576 |
| Aug 6, 2026 | 49,100.00 | 50,000.00 | 49,100.00 | 49,400.00 | 49,400.00 | -0.10% | 2,663 |
| Aug 5, 2026 | 49,000.00 | 49,650.00 | 49,000.00 | 49,450.00 | 49,450.00 | 0.92% | 2,848 |
| Aug 4, 2026 | 48,800.00 | 49,000.00 | 48,550.00 | 49,000.00 | 49,000.00 | 0.41% | 1,498 |
| Aug 3, 2026 | 48,600.00 | 49,100.00 | 48,250.00 | 48,800.00 | 48,800.00 | 0.41% | 3,290 |
| Jul 31, 2026 | 48,700.00 | 48,900.00 | 47,800.00 | 48,600.00 | 48,600.00 | -0.10% | 6,376 |
| Jul 30, 2026 | 48,650.00 | 49,100.00 | 48,050.00 | 48,650.00 | 48,650.00 | - | 5,201 |
| Jul 29, 2026 | 49,200.00 | 49,450.00 | 47,700.00 | 48,650.00 | 48,650.00 | -0.51% | 4,950 |
| Jul 28, 2026 | 49,850.00 | 49,850.00 | 48,650.00 | 48,900.00 | 48,900.00 | -2.00% | 6,641 |
| Jul 27, 2026 | 49,400.00 | 50,700.00 | 49,300.00 | 49,900.00 | 49,900.00 | 0.71% | 2,501 |
| Jul 24, 2026 | 50,000.00 | 50,300.00 | 49,550.00 | 49,550.00 | 49,550.00 | -1.10% | 4,134 |
| Jul 23, 2026 | 49,200.00 | 50,200.00 | 48,900.00 | 50,100.00 | 50,100.00 | 1.21% | 4,195 |
| Jul 22, 2026 | 49,300.00 | 50,200.00 | 48,950.00 | 49,500.00 | 49,500.00 | 0.30% | 6,130 |
| Jul 21, 2026 | 49,500.00 | 49,500.00 | 48,550.00 | 49,350.00 | 49,350.00 | -0.30% | 5,425 |
| 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 |