KPX Holdings Co., Ltd. (KRX:092230)
South Korea · Delayed Price · Currency is KRW 76,300
+800 (1.06%)
Jan 30, 2026, 3:30 PM KST
KPX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 74,900.00 | 77,600.00 | 74,700.00 | 76,300.00 | 76,300.00 | 1.06% | 3,729 |
| Jan 29, 2026 | 74,600.00 | 75,600.00 | 73,600.00 | 75,500.00 | 75,500.00 | 0.40% | 2,161 |
| Jan 28, 2026 | 74,200.00 | 76,300.00 | 74,200.00 | 75,200.00 | 75,200.00 | 0.67% | 2,680 |
| Jan 27, 2026 | 73,300.00 | 74,900.00 | 72,900.00 | 74,700.00 | 74,700.00 | 1.22% | 3,491 |
| Jan 26, 2026 | 72,600.00 | 73,800.00 | 72,600.00 | 73,800.00 | 73,800.00 | 1.51% | 3,673 |
| Jan 23, 2026 | 72,000.00 | 73,400.00 | 71,900.00 | 72,700.00 | 72,700.00 | 0.97% | 3,092 |
| Jan 22, 2026 | 71,500.00 | 72,200.00 | 70,800.00 | 72,000.00 | 72,000.00 | 0.70% | 4,286 |
| Jan 21, 2026 | 71,700.00 | 71,700.00 | 70,600.00 | 71,500.00 | 71,500.00 | -0.28% | 2,284 |
| Jan 20, 2026 | 71,200.00 | 72,400.00 | 70,800.00 | 71,700.00 | 71,700.00 | 0.70% | 5,527 |
| Jan 19, 2026 | 71,200.00 | 71,800.00 | 70,900.00 | 71,200.00 | 71,200.00 | -0.42% | 5,200 |
| Jan 16, 2026 | 72,000.00 | 72,700.00 | 70,700.00 | 71,500.00 | 71,500.00 | -0.69% | 4,830 |
| Jan 15, 2026 | 72,100.00 | 73,400.00 | 71,700.00 | 72,000.00 | 72,000.00 | -0.14% | 1,926 |
| Jan 14, 2026 | 71,400.00 | 72,300.00 | 70,700.00 | 72,100.00 | 72,100.00 | 0.98% | 2,712 |
| Jan 13, 2026 | 71,400.00 | 71,400.00 | 70,500.00 | 71,400.00 | 71,400.00 | 1.28% | 1,381 |
| Jan 12, 2026 | 71,600.00 | 71,800.00 | 70,200.00 | 70,500.00 | 70,500.00 | -1.26% | 2,090 |
| Jan 9, 2026 | 70,500.00 | 71,400.00 | 70,400.00 | 71,400.00 | 71,400.00 | 1.28% | 1,240 |
| Jan 8, 2026 | 72,300.00 | 72,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | -2.08% | 1,641 |
| Jan 7, 2026 | 71,500.00 | 72,300.00 | 71,200.00 | 72,000.00 | 72,000.00 | 0.70% | 1,159 |
| Jan 6, 2026 | 70,900.00 | 72,000.00 | 70,600.00 | 71,500.00 | 71,500.00 | 0.85% | 1,666 |
| Jan 5, 2026 | 71,800.00 | 71,800.00 | 70,600.00 | 70,900.00 | 70,900.00 | -1.25% | 1,949 |
| Jan 2, 2026 | 73,700.00 | 73,700.00 | 71,000.00 | 71,800.00 | 71,800.00 | -1.51% | 2,336 |
| Dec 30, 2025 | 72,600.00 | 73,400.00 | 72,100.00 | 72,900.00 | 72,900.00 | 0.55% | 1,306 |
| Dec 29, 2025 | 74,300.00 | 74,300.00 | 72,000.00 | 72,500.00 | 72,500.00 | -2.68% | 3,318 |
| Dec 26, 2025 | 75,200.00 | 75,600.00 | 73,500.00 | 74,500.00 | 74,500.00 | -1.32% | 2,824 |
| Dec 24, 2025 | 75,000.00 | 75,900.00 | 74,000.00 | 75,500.00 | 75,500.00 | 0.67% | 978 |
| Dec 23, 2025 | 75,200.00 | 76,300.00 | 75,000.00 | 75,000.00 | 75,000.00 | -0.92% | 2,750 |
| Dec 22, 2025 | 76,300.00 | 76,800.00 | 75,400.00 | 75,700.00 | 75,700.00 | -0.79% | 2,037 |
| Dec 19, 2025 | 75,100.00 | 76,900.00 | 75,100.00 | 76,300.00 | 76,300.00 | 1.60% | 2,434 |
| Dec 18, 2025 | 76,100.00 | 76,100.00 | 74,500.00 | 75,100.00 | 75,100.00 | -1.70% | 1,917 |
| Dec 17, 2025 | 77,200.00 | 77,200.00 | 75,400.00 | 76,400.00 | 76,400.00 | -0.65% | 2,206 |
| Dec 16, 2025 | 77,100.00 | 77,400.00 | 76,200.00 | 76,900.00 | 76,900.00 | -0.26% | 1,114 |
| Dec 15, 2025 | 76,600.00 | 77,300.00 | 75,800.00 | 77,100.00 | 77,100.00 | 0.65% | 4,252 |
| Dec 12, 2025 | 75,800.00 | 77,400.00 | 75,800.00 | 76,600.00 | 76,600.00 | 0.79% | 6,177 |
| Dec 11, 2025 | 75,800.00 | 76,800.00 | 74,600.00 | 76,000.00 | 76,000.00 | -0.13% | 2,571 |
| Dec 10, 2025 | 75,000.00 | 76,800.00 | 74,300.00 | 76,100.00 | 76,100.00 | 1.47% | 4,000 |
| Dec 9, 2025 | 73,900.00 | 75,000.00 | 72,500.00 | 75,000.00 | 75,000.00 | 0.94% | 4,775 |
| Dec 8, 2025 | 76,900.00 | 76,900.00 | 73,500.00 | 74,300.00 | 74,300.00 | -3.38% | 6,179 |
| Dec 5, 2025 | 76,200.00 | 77,000.00 | 75,400.00 | 76,900.00 | 76,900.00 | 1.05% | 2,500 |
| Dec 4, 2025 | 76,400.00 | 76,700.00 | 75,200.00 | 76,100.00 | 76,100.00 | -0.65% | 3,725 |
| Dec 3, 2025 | 74,100.00 | 76,600.00 | 74,100.00 | 76,600.00 | 76,600.00 | 3.37% | 10,022 |
| Dec 2, 2025 | 72,800.00 | 74,500.00 | 72,700.00 | 74,100.00 | 74,100.00 | 1.65% | 3,354 |
| Dec 1, 2025 | 73,300.00 | 73,600.00 | 72,600.00 | 72,900.00 | 72,900.00 | -0.41% | 1,987 |
| Nov 28, 2025 | 73,200.00 | 73,300.00 | 72,300.00 | 73,200.00 | 73,200.00 | 0.55% | 2,491 |
| Nov 27, 2025 | 72,000.00 | 73,100.00 | 71,400.00 | 72,800.00 | 72,800.00 | 1.25% | 3,293 |
| Nov 26, 2025 | 71,200.00 | 72,000.00 | 70,500.00 | 71,900.00 | 71,900.00 | 0.84% | 2,119 |
| Nov 25, 2025 | 71,100.00 | 71,600.00 | 70,200.00 | 71,300.00 | 71,300.00 | -0.28% | 1,540 |
| Nov 24, 2025 | 71,000.00 | 72,200.00 | 70,800.00 | 71,500.00 | 71,500.00 | 0.70% | 1,717 |
| Nov 21, 2025 | 71,000.00 | 71,500.00 | 70,000.00 | 71,000.00 | 71,000.00 | -0.98% | 4,923 |
| Nov 20, 2025 | 70,700.00 | 72,900.00 | 70,000.00 | 71,700.00 | 71,700.00 | 1.27% | 10,335 |
| Nov 19, 2025 | 69,400.00 | 70,800.00 | 69,000.00 | 70,800.00 | 70,800.00 | 2.02% | 1,195 |