KPX Holdings Co., Ltd. (KRX:092230)
South Korea · Delayed Price · Currency is KRW 69,300
+700 (1.02%)
Last updated: Oct 16, 2025, 12:34 PM KST
KPX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 67,800.00 | 68,600.00 | 66,300.00 | 68,600.00 | 68,600.00 | 1.93% | 6,103 |
| Oct 14, 2025 | 67,100.00 | 67,500.00 | 66,700.00 | 67,300.00 | 67,300.00 | 0.45% | 852 |
| Oct 13, 2025 | 67,200.00 | 67,800.00 | 66,100.00 | 67,000.00 | 67,000.00 | -0.30% | 1,603 |
| Oct 10, 2025 | 67,000.00 | 67,700.00 | 66,800.00 | 67,200.00 | 67,200.00 | 0.15% | 1,341 |
| Oct 2, 2025 | 66,600.00 | 67,800.00 | 66,500.00 | 67,100.00 | 67,100.00 | 0.75% | 703 |
| Oct 1, 2025 | 66,500.00 | 67,000.00 | 66,400.00 | 66,600.00 | 66,600.00 | -0.45% | 849 |
| Sep 30, 2025 | 67,100.00 | 67,900.00 | 66,700.00 | 66,900.00 | 66,900.00 | -0.30% | 1,386 |
| Sep 29, 2025 | 66,700.00 | 68,000.00 | 66,700.00 | 67,100.00 | 67,100.00 | - | 1,931 |
| Sep 26, 2025 | 67,800.00 | 67,800.00 | 66,700.00 | 67,100.00 | 67,100.00 | -1.03% | 942 |
| Sep 25, 2025 | 67,600.00 | 67,800.00 | 67,300.00 | 67,800.00 | 67,800.00 | 0.15% | 348 |
| Sep 24, 2025 | 68,700.00 | 68,700.00 | 67,300.00 | 67,700.00 | 67,700.00 | -1.46% | 1,588 |
| Sep 23, 2025 | 68,900.00 | 69,000.00 | 68,400.00 | 68,700.00 | 68,700.00 | -0.29% | 1,510 |
| Sep 22, 2025 | 69,000.00 | 69,500.00 | 68,500.00 | 68,900.00 | 68,900.00 | -1.01% | 1,330 |
| Sep 19, 2025 | 69,700.00 | 69,700.00 | 68,500.00 | 69,600.00 | 69,600.00 | -0.29% | 2,380 |
| Sep 18, 2025 | 69,500.00 | 71,900.00 | 68,900.00 | 69,800.00 | 69,800.00 | 1.01% | 1,828 |
| Sep 17, 2025 | 70,300.00 | 70,300.00 | 68,900.00 | 69,100.00 | 69,100.00 | -0.86% | 1,469 |
| Sep 16, 2025 | 69,800.00 | 70,200.00 | 69,700.00 | 69,700.00 | 69,700.00 | -0.57% | 1,534 |
| Sep 15, 2025 | 69,300.00 | 70,800.00 | 69,300.00 | 70,100.00 | 70,100.00 | 1.15% | 2,849 |
| Sep 12, 2025 | 69,000.00 | 69,600.00 | 68,900.00 | 69,300.00 | 69,300.00 | 0.43% | 2,124 |
| Sep 11, 2025 | 69,000.00 | 69,700.00 | 68,800.00 | 69,000.00 | 69,000.00 | -0.58% | 1,244 |
| Sep 10, 2025 | 68,500.00 | 69,800.00 | 68,500.00 | 69,400.00 | 69,400.00 | 1.31% | 1,614 |
| Sep 9, 2025 | 67,700.00 | 68,600.00 | 67,400.00 | 68,500.00 | 68,500.00 | 1.33% | 2,413 |
| Sep 8, 2025 | 66,700.00 | 67,600.00 | 66,700.00 | 67,600.00 | 67,600.00 | 0.90% | 527 |
| Sep 5, 2025 | 66,900.00 | 67,600.00 | 66,900.00 | 67,000.00 | 67,000.00 | - | 352 |
| Sep 4, 2025 | 66,800.00 | 67,500.00 | 66,800.00 | 67,000.00 | 67,000.00 | 0.15% | 579 |
| Sep 3, 2025 | 67,300.00 | 67,300.00 | 66,700.00 | 66,900.00 | 66,900.00 | -0.59% | 829 |
| Sep 2, 2025 | 67,200.00 | 67,600.00 | 67,000.00 | 67,300.00 | 67,300.00 | 0.15% | 528 |
| Sep 1, 2025 | 66,600.00 | 67,400.00 | 66,400.00 | 67,200.00 | 67,200.00 | 0.60% | 968 |
| Aug 29, 2025 | 66,900.00 | 67,300.00 | 66,700.00 | 66,800.00 | 66,800.00 | 0.15% | 1,260 |
| Aug 28, 2025 | 66,000.00 | 66,900.00 | 65,500.00 | 66,700.00 | 66,700.00 | 0.60% | 893 |
| Aug 27, 2025 | 65,900.00 | 66,400.00 | 65,700.00 | 66,300.00 | 66,300.00 | 0.76% | 977 |
| Aug 26, 2025 | 66,600.00 | 66,600.00 | 65,100.00 | 65,800.00 | 65,800.00 | -0.60% | 673 |
| Aug 25, 2025 | 66,400.00 | 66,700.00 | 66,000.00 | 66,200.00 | 66,200.00 | 0.30% | 2,094 |
| Aug 22, 2025 | 66,000.00 | 66,700.00 | 65,800.00 | 66,000.00 | 66,000.00 | -0.15% | 797 |
| Aug 21, 2025 | 65,600.00 | 67,800.00 | 65,600.00 | 66,100.00 | 66,100.00 | 0.30% | 1,102 |
| Aug 20, 2025 | 64,500.00 | 65,900.00 | 63,500.00 | 65,900.00 | 65,900.00 | 0.76% | 3,007 |
| Aug 19, 2025 | 66,800.00 | 66,900.00 | 65,000.00 | 65,400.00 | 65,400.00 | -1.51% | 4,825 |
| Aug 18, 2025 | 66,600.00 | 67,400.00 | 66,100.00 | 66,400.00 | 66,400.00 | -0.90% | 4,202 |
| Aug 14, 2025 | 67,800.00 | 68,000.00 | 66,900.00 | 67,000.00 | 67,000.00 | -1.18% | 2,904 |
| Aug 13, 2025 | 68,300.00 | 68,600.00 | 66,700.00 | 67,800.00 | 67,800.00 | -0.73% | 2,839 |
| Aug 12, 2025 | 68,500.00 | 68,900.00 | 67,600.00 | 68,300.00 | 68,300.00 | 0.29% | 1,071 |
| Aug 11, 2025 | 68,900.00 | 69,400.00 | 68,100.00 | 68,100.00 | 68,100.00 | -1.16% | 1,397 |
| Aug 8, 2025 | 68,800.00 | 69,400.00 | 68,200.00 | 68,900.00 | 68,900.00 | 0.15% | 1,980 |
| Aug 7, 2025 | 69,000.00 | 69,200.00 | 67,800.00 | 68,800.00 | 68,800.00 | 0.29% | 1,720 |
| Aug 6, 2025 | 69,900.00 | 69,900.00 | 67,000.00 | 68,600.00 | 68,600.00 | -1.29% | 4,477 |
| Aug 5, 2025 | 68,700.00 | 70,500.00 | 68,200.00 | 69,500.00 | 69,500.00 | 1.02% | 2,516 |
| Aug 4, 2025 | 66,000.00 | 69,600.00 | 66,000.00 | 68,800.00 | 68,800.00 | 4.24% | 13,042 |
| Aug 1, 2025 | 68,500.00 | 68,600.00 | 65,900.00 | 66,000.00 | 66,000.00 | -3.65% | 6,968 |
| Jul 31, 2025 | 69,400.00 | 69,400.00 | 67,500.00 | 68,500.00 | 68,500.00 | -1.01% | 11,328 |
| Jul 30, 2025 | 68,100.00 | 69,500.00 | 67,600.00 | 69,200.00 | 69,200.00 | 1.62% | 4,724 |