KPX Chemical Co.,Ltd. (KRX:025000)
South Korea · Delayed Price · Currency is KRW 48,150
+450 (0.94%)
Jun 29, 2026, 3:30 PM KST
KPX Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 47,800.00 | 48,400.00 | 47,400.00 | 48,200.00 | - | 1.05% | 3,269 |
| Jun 26, 2026 | 48,800.00 | 48,800.00 | 47,050.00 | 47,700.00 | 47,700.00 | -2.45% | 13,383 |
| Jun 25, 2026 | 48,600.00 | 49,200.00 | 48,600.00 | 48,900.00 | 48,900.00 | 0.62% | 2,647 |
| Jun 24, 2026 | 48,650.00 | 48,650.00 | 48,200.00 | 48,600.00 | 48,600.00 | -0.10% | 4,496 |
| Jun 23, 2026 | 49,450.00 | 49,600.00 | 48,550.00 | 48,650.00 | 48,650.00 | -1.12% | 9,147 |
| Jun 22, 2026 | 49,950.00 | 50,600.00 | 49,100.00 | 49,200.00 | 49,200.00 | -1.50% | 3,607 |
| Jun 19, 2026 | 50,700.00 | 51,000.00 | 49,700.00 | 49,950.00 | 49,950.00 | -2.06% | 3,585 |
| Jun 18, 2026 | 51,300.00 | 51,600.00 | 50,500.00 | 51,000.00 | 51,000.00 | -0.58% | 3,180 |
| Jun 17, 2026 | 51,100.00 | 51,700.00 | 51,000.00 | 51,300.00 | 51,300.00 | - | 3,338 |
| Jun 16, 2026 | 51,100.00 | 53,000.00 | 50,600.00 | 51,300.00 | 51,300.00 | 1.18% | 2,881 |
| Jun 15, 2026 | 51,300.00 | 51,400.00 | 50,600.00 | 50,700.00 | 50,700.00 | 0.20% | 3,590 |
| Jun 12, 2026 | 51,000.00 | 51,200.00 | 50,100.00 | 50,600.00 | 50,600.00 | 1.20% | 4,006 |
| Jun 11, 2026 | 49,500.00 | 50,000.00 | 49,100.00 | 50,000.00 | 50,000.00 | 1.01% | 1,922 |
| Jun 10, 2026 | 49,750.00 | 50,000.00 | 48,600.00 | 49,500.00 | 49,500.00 | -0.50% | 2,819 |
| Jun 9, 2026 | 48,850.00 | 49,750.00 | 48,150.00 | 49,750.00 | 49,750.00 | 4.74% | 5,600 |
| Jun 8, 2026 | 48,800.00 | 49,100.00 | 47,250.00 | 47,500.00 | 47,500.00 | -3.46% | 9,366 |
| Jun 5, 2026 | 49,600.00 | 49,800.00 | 48,700.00 | 49,200.00 | 49,200.00 | -0.81% | 4,584 |
| Jun 4, 2026 | 49,550.00 | 49,900.00 | 49,200.00 | 49,600.00 | 49,600.00 | -0.10% | 4,078 |
| Jun 2, 2026 | 49,600.00 | 49,700.00 | 48,600.00 | 49,650.00 | 49,650.00 | 0.10% | 3,625 |
| Jun 1, 2026 | 49,950.00 | 49,950.00 | 48,850.00 | 49,600.00 | 49,600.00 | -0.60% | 8,413 |
| May 29, 2026 | 50,300.00 | 50,700.00 | 49,450.00 | 49,900.00 | 49,900.00 | -1.58% | 9,950 |
| May 28, 2026 | 51,500.00 | 51,500.00 | 49,350.00 | 50,700.00 | 50,700.00 | - | 9,975 |
| May 27, 2026 | 52,000.00 | 52,500.00 | 50,600.00 | 50,700.00 | 50,700.00 | -2.50% | 8,375 |
| May 26, 2026 | 52,100.00 | 53,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | 0.58% | 3,139 |
| May 22, 2026 | 50,900.00 | 52,600.00 | 50,900.00 | 51,700.00 | 51,700.00 | 0.98% | 3,239 |
| May 21, 2026 | 50,900.00 | 51,800.00 | 50,900.00 | 51,200.00 | 51,200.00 | 1.19% | 3,171 |
| May 20, 2026 | 51,800.00 | 52,200.00 | 50,300.00 | 50,600.00 | 50,600.00 | -2.13% | 4,783 |
| May 19, 2026 | 52,600.00 | 52,800.00 | 50,800.00 | 51,700.00 | 51,700.00 | -1.71% | 9,442 |
| May 18, 2026 | 52,500.00 | 52,600.00 | 50,900.00 | 52,600.00 | 52,600.00 | 1.35% | 4,539 |
| 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 |