KPX Chemical Co.,Ltd. (KRX:025000)
South Korea · Delayed Price · Currency is KRW 55,700
-500 (-0.89%)
Nov 12, 2026, 3:30 PM KST
KPX Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 56,200.00 | 56,200.00 | 54,700.00 | 55,700.00 | 55,700.00 | -0.89% | 3,628 |
| Nov 11, 2026 | 56,400.00 | 57,400.00 | 55,700.00 | 56,200.00 | 56,200.00 | -0.35% | 5,425 |
| Nov 10, 2026 | 55,100.00 | 56,500.00 | 54,100.00 | 56,400.00 | 56,400.00 | 2.92% | 5,914 |
| Nov 9, 2026 | 54,700.00 | 55,900.00 | 54,000.00 | 54,800.00 | 54,800.00 | 0.18% | 8,159 |
| Nov 6, 2026 | 56,900.00 | 56,900.00 | 54,400.00 | 54,700.00 | 54,700.00 | -4.37% | 12,416 |
| Nov 5, 2026 | 57,500.00 | 58,600.00 | 55,500.00 | 57,200.00 | 57,200.00 | -0.52% | 4,642 |
| Nov 4, 2026 | 61,300.00 | 61,500.00 | 56,400.00 | 57,500.00 | 57,500.00 | -7.70% | 16,078 |
| Nov 3, 2026 | 61,300.00 | 62,500.00 | 60,000.00 | 62,300.00 | 62,300.00 | 0.65% | 16,997 |
| Nov 2, 2026 | 60,900.00 | 62,500.00 | 60,800.00 | 61,900.00 | 61,900.00 | 2.15% | 12,191 |
| Oct 30, 2026 | 58,900.00 | 60,600.00 | 58,000.00 | 60,600.00 | 60,600.00 | 2.71% | 19,755 |
| Oct 29, 2026 | 61,200.00 | 61,400.00 | 59,000.00 | 59,000.00 | 59,000.00 | -3.75% | 17,228 |
| Oct 28, 2026 | 61,400.00 | 62,200.00 | 60,600.00 | 61,300.00 | 61,300.00 | - | 11,462 |
| Oct 27, 2026 | 61,300.00 | 61,700.00 | 60,200.00 | 61,300.00 | 61,300.00 | - | 14,144 |
| Oct 26, 2026 | 61,500.00 | 62,100.00 | 60,400.00 | 61,300.00 | 61,300.00 | -0.97% | 16,210 |
| Oct 23, 2026 | 61,700.00 | 62,400.00 | 60,600.00 | 61,900.00 | 61,900.00 | -0.80% | 11,305 |
| Oct 22, 2026 | 62,700.00 | 63,500.00 | 61,000.00 | 62,400.00 | 62,400.00 | -0.48% | 16,875 |
| Oct 21, 2026 | 65,000.00 | 65,000.00 | 60,700.00 | 62,700.00 | 62,700.00 | -2.94% | 21,304 |
| Oct 20, 2026 | 65,800.00 | 65,800.00 | 63,100.00 | 64,600.00 | 64,600.00 | -0.77% | 14,134 |
| Oct 19, 2026 | 65,300.00 | 66,800.00 | 64,000.00 | 65,100.00 | 65,100.00 | -1.06% | 26,459 |
| Oct 16, 2026 | 62,400.00 | 66,000.00 | 62,100.00 | 65,800.00 | 65,800.00 | 5.45% | 17,226 |
| Oct 15, 2026 | 63,900.00 | 63,900.00 | 60,900.00 | 62,400.00 | 62,400.00 | -2.80% | 30,167 |
| Oct 14, 2026 | 60,500.00 | 64,500.00 | 60,200.00 | 64,200.00 | 64,200.00 | 6.82% | 30,559 |
| Oct 13, 2026 | 58,800.00 | 60,200.00 | 58,700.00 | 60,100.00 | 60,100.00 | 1.69% | 23,296 |
| Oct 12, 2026 | 59,300.00 | 59,400.00 | 58,700.00 | 59,100.00 | 59,100.00 | 0.17% | 7,753 |
| Oct 8, 2026 | 58,600.00 | 59,300.00 | 58,400.00 | 59,000.00 | 59,000.00 | 0.68% | 3,099 |
| Oct 7, 2026 | 57,600.00 | 59,200.00 | 57,100.00 | 58,600.00 | 58,600.00 | 1.56% | 9,595 |
| Oct 6, 2026 | 56,000.00 | 57,800.00 | 56,000.00 | 57,700.00 | 57,700.00 | 1.94% | 3,836 |
| Oct 2, 2026 | 56,100.00 | 56,800.00 | 55,700.00 | 56,600.00 | 56,600.00 | - | 4,818 |
| Oct 1, 2026 | 57,500.00 | 57,500.00 | 55,800.00 | 56,600.00 | 56,600.00 | -1.57% | 5,499 |
| Sep 30, 2026 | 57,700.00 | 57,700.00 | 56,700.00 | 57,500.00 | 57,500.00 | -0.35% | 3,519 |
| Sep 29, 2026 | 57,800.00 | 57,800.00 | 56,700.00 | 57,700.00 | 57,700.00 | - | 4,183 |
| Sep 28, 2026 | 56,900.00 | 57,800.00 | 56,500.00 | 57,700.00 | 57,700.00 | 1.23% | 5,584 |
| Sep 23, 2026 | 56,400.00 | 57,000.00 | 56,400.00 | 57,000.00 | 57,000.00 | 0.88% | 2,975 |
| Sep 22, 2026 | 56,400.00 | 56,900.00 | 56,000.00 | 56,500.00 | 56,500.00 | 0.89% | 4,187 |
| Sep 21, 2026 | 56,300.00 | 56,500.00 | 55,500.00 | 56,000.00 | 56,000.00 | - | 2,479 |
| Sep 18, 2026 | 55,700.00 | 56,300.00 | 55,200.00 | 56,000.00 | 56,000.00 | 1.27% | 3,417 |
| Sep 17, 2026 | 55,300.00 | 55,800.00 | 54,700.00 | 55,300.00 | 55,300.00 | - | 3,549 |
| Sep 16, 2026 | 55,300.00 | 55,300.00 | 54,500.00 | 55,300.00 | 55,300.00 | 0.73% | 3,948 |
| Sep 15, 2026 | 56,500.00 | 56,500.00 | 54,900.00 | 54,900.00 | 54,900.00 | -2.66% | 5,640 |
| Sep 14, 2026 | 56,600.00 | 57,000.00 | 55,700.00 | 56,400.00 | 56,400.00 | 0.53% | 7,011 |
| Sep 11, 2026 | 54,300.00 | 56,900.00 | 54,300.00 | 56,100.00 | 56,100.00 | 3.51% | 17,325 |
| Sep 10, 2026 | 54,200.00 | 54,300.00 | 53,500.00 | 54,200.00 | 54,200.00 | 0.56% | 3,548 |
| Sep 9, 2026 | 53,800.00 | 54,200.00 | 53,600.00 | 53,900.00 | 53,900.00 | 0.19% | 1,955 |
| Sep 8, 2026 | 54,300.00 | 54,600.00 | 53,600.00 | 53,800.00 | 53,800.00 | -0.92% | 2,883 |
| Sep 7, 2026 | 54,400.00 | 54,900.00 | 53,900.00 | 54,300.00 | 54,300.00 | -0.18% | 2,857 |
| Sep 4, 2026 | 54,400.00 | 55,200.00 | 54,200.00 | 54,400.00 | 54,400.00 | - | 2,567 |
| 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 |