KPX Chemical Co.,Ltd. (KRX:025000)
South Korea · Delayed Price · Currency is KRW 52,900
0.00 (0.00%)
Apr 28, 2026, 3:30 PM KST
KPX Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 2,749 |
| 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% | 3,928 |
| Apr 13, 2026 | 51,100.00 | 51,800.00 | 50,700.00 | 51,200.00 | 51,200.00 | 0.20% | 11,444 |
| Apr 10, 2026 | 50,700.00 | 51,100.00 | 50,100.00 | 51,100.00 | 51,100.00 | 2.20% | 2,090 |
| 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% | 4,093 |
| 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% | 4,170 |
| Apr 2, 2026 | 50,600.00 | 50,700.00 | 49,600.00 | 49,600.00 | 49,600.00 | -1.78% | 4,047 |
| Apr 1, 2026 | 49,300.00 | 50,500.00 | 48,700.00 | 50,500.00 | 50,500.00 | 4.12% | 5,969 |
| 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% | 2,362 |
| Mar 27, 2026 | 49,600.00 | 49,900.00 | 49,450.00 | 49,500.00 | 49,500.00 | -1.39% | 5,909 |
| 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% | 3,498 |
| 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% | 9,525 |
| 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% | 11,634 |
| 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 |