KPX Holdings Co., Ltd. (KRX:092230)
South Korea · Delayed Price · Currency is KRW 68,000
+400 (0.59%)
Last updated: Sep 9, 2025, 1:05 PM KST
KPX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 66,800.00 | 68,100.00 | 66,000.00 | 68,100.00 | 68,100.00 | 1.79% | 3,761 |
| Jul 28, 2025 | 70,400.00 | 70,600.00 | 66,000.00 | 66,900.00 | 66,900.00 | -4.43% | 31,970 |
| Jul 25, 2025 | 70,300.00 | 70,400.00 | 69,900.00 | 70,000.00 | 70,000.00 | - | 831 |
| Jul 24, 2025 | 70,400.00 | 71,100.00 | 69,800.00 | 70,000.00 | 70,000.00 | -0.43% | 1,847 |
| Jul 23, 2025 | 69,600.00 | 70,500.00 | 69,500.00 | 70,300.00 | 70,300.00 | 1.01% | 3,190 |
| Jul 22, 2025 | 70,100.00 | 70,300.00 | 69,500.00 | 69,600.00 | 69,600.00 | -0.71% | 1,909 |
| Jul 21, 2025 | 70,700.00 | 71,200.00 | 69,900.00 | 70,100.00 | 70,100.00 | -0.85% | 3,115 |
| Jul 18, 2025 | 71,500.00 | 71,800.00 | 69,900.00 | 70,700.00 | 70,700.00 | -1.12% | 4,958 |
| Jul 17, 2025 | 71,700.00 | 72,500.00 | 70,500.00 | 71,500.00 | 71,500.00 | -1.79% | 9,640 |
| Jul 16, 2025 | 72,600.00 | 73,000.00 | 71,600.00 | 72,800.00 | 71,800.00 | -0.14% | 6,114 |
| Jul 15, 2025 | 73,200.00 | 73,500.00 | 71,900.00 | 72,900.00 | 71,898.63 | -0.41% | 8,827 |
| Jul 14, 2025 | 73,000.00 | 74,200.00 | 72,600.00 | 73,200.00 | 72,194.51 | -0.14% | 3,831 |
| Jul 11, 2025 | 74,700.00 | 75,100.00 | 73,100.00 | 73,300.00 | 72,293.13 | -1.61% | 5,899 |
| Jul 10, 2025 | 73,500.00 | 74,900.00 | 73,100.00 | 74,500.00 | 73,476.65 | 0.81% | 5,281 |
| Jul 9, 2025 | 71,700.00 | 74,800.00 | 71,700.00 | 73,900.00 | 72,884.89 | 3.07% | 12,968 |
| Jul 8, 2025 | 71,000.00 | 71,900.00 | 70,400.00 | 71,700.00 | 70,715.11 | 1.27% | 6,320 |
| Jul 7, 2025 | 69,000.00 | 71,400.00 | 69,000.00 | 70,800.00 | 69,827.47 | 2.02% | 6,366 |
| Jul 4, 2025 | 70,200.00 | 71,600.00 | 68,800.00 | 69,400.00 | 68,446.70 | -1.14% | 5,270 |
| Jul 3, 2025 | 69,100.00 | 70,200.00 | 69,100.00 | 70,200.00 | 69,235.71 | 1.59% | 6,532 |
| Jul 2, 2025 | 68,800.00 | 69,200.00 | 67,500.00 | 69,100.00 | 68,150.82 | 0.44% | 4,999 |
| Jul 1, 2025 | 66,700.00 | 69,500.00 | 66,700.00 | 68,800.00 | 67,854.95 | 3.15% | 10,315 |
| Jun 30, 2025 | 66,800.00 | 67,600.00 | 66,500.00 | 66,700.00 | 65,783.79 | -0.15% | 2,592 |