KPX Holdings Co., Ltd. (KRX:092230)
South Korea · Delayed Price · Currency is KRW 66,000
-400 (-0.60%)
At close: Nov 5, 2025
KPX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 66,600.00 | 66,900.00 | 64,600.00 | 66,000.00 | 66,000.00 | -0.60% | 6,046 |
| Nov 4, 2025 | 66,900.00 | 66,900.00 | 66,000.00 | 66,400.00 | 66,400.00 | -0.75% | 1,741 |
| Nov 3, 2025 | 67,300.00 | 67,300.00 | 66,300.00 | 66,900.00 | 66,900.00 | -0.59% | 4,961 |
| Oct 31, 2025 | 67,200.00 | 67,500.00 | 67,100.00 | 67,300.00 | 67,300.00 | -0.15% | 600 |
| Oct 30, 2025 | 67,800.00 | 68,200.00 | 67,300.00 | 67,400.00 | 67,400.00 | -1.17% | 2,332 |
| Oct 29, 2025 | 68,400.00 | 68,500.00 | 67,500.00 | 68,200.00 | 68,200.00 | 0.15% | 2,451 |
| Oct 28, 2025 | 68,400.00 | 68,500.00 | 67,200.00 | 68,100.00 | 68,100.00 | -0.73% | 2,770 |
| Oct 27, 2025 | 67,600.00 | 68,600.00 | 67,300.00 | 68,600.00 | 68,600.00 | 1.48% | 6,689 |
| Oct 24, 2025 | 68,400.00 | 68,400.00 | 67,000.00 | 67,600.00 | 67,600.00 | -1.17% | 8,260 |
| Oct 23, 2025 | 69,400.00 | 69,400.00 | 67,800.00 | 68,400.00 | 68,400.00 | -1.16% | 3,052 |
| Oct 22, 2025 | 69,800.00 | 69,800.00 | 68,100.00 | 69,200.00 | 69,200.00 | 0.14% | 975 |
| Oct 21, 2025 | 69,500.00 | 69,800.00 | 68,800.00 | 69,100.00 | 69,100.00 | -0.58% | 1,990 |
| Oct 20, 2025 | 69,800.00 | 69,800.00 | 68,000.00 | 69,500.00 | 69,500.00 | -0.43% | 2,381 |
| Oct 17, 2025 | 68,900.00 | 69,800.00 | 68,100.00 | 69,800.00 | 69,800.00 | 1.01% | 1,957 |
| Oct 16, 2025 | 68,700.00 | 69,600.00 | 68,500.00 | 69,100.00 | 69,100.00 | 0.73% | 2,175 |
| 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 |