KPX Holdings Co., Ltd. (KRX:092230)
South Korea · Delayed Price · Currency is KRW 97,700
-2,800 (-2.79%)
Sep 11, 2026, 3:30 PM KST
KPX Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 99,800.00 | 99,800.00 | 97,300.00 | 97,700.00 | 97,700.00 | -2.79% | 1,867 |
| Sep 10, 2026 | 99,000.00 | 100,500.00 | 96,300.00 | 100,500.00 | 100,500.00 | 2.55% | 1,654 |
| Sep 9, 2026 | 96,000.00 | 98,400.00 | 95,600.00 | 98,000.00 | 98,000.00 | 2.08% | 1,352 |
| Sep 8, 2026 | 98,900.00 | 98,900.00 | 95,000.00 | 96,000.00 | 96,000.00 | -2.04% | 2,069 |
| Sep 7, 2026 | 99,200.00 | 99,200.00 | 97,400.00 | 98,000.00 | 98,000.00 | -0.61% | 1,307 |
| Sep 4, 2026 | 99,800.00 | 101,600.00 | 97,700.00 | 98,600.00 | 98,600.00 | -0.30% | 2,927 |
| Sep 3, 2026 | 99,600.00 | 100,900.00 | 97,800.00 | 98,900.00 | 98,900.00 | - | 2,924 |
| Sep 2, 2026 | 100,300.00 | 102,000.00 | 98,000.00 | 98,900.00 | 98,900.00 | -3.04% | 3,169 |
| Sep 1, 2026 | 103,500.00 | 103,800.00 | 101,200.00 | 102,000.00 | 102,000.00 | -1.45% | 4,641 |
| Aug 31, 2026 | 103,800.00 | 105,400.00 | 102,500.00 | 103,500.00 | 103,500.00 | -0.77% | 4,042 |
| Aug 28, 2026 | 101,800.00 | 104,900.00 | 99,400.00 | 104,300.00 | 104,300.00 | 2.56% | 5,879 |
| Aug 27, 2026 | 101,700.00 | 102,900.00 | 100,600.00 | 101,700.00 | 101,700.00 | 0.20% | 3,156 |
| Aug 26, 2026 | 102,500.00 | 102,500.00 | 98,600.00 | 101,500.00 | 101,500.00 | -0.98% | 8,736 |
| Aug 25, 2026 | 98,600.00 | 103,900.00 | 96,400.00 | 102,500.00 | 102,500.00 | 4.81% | 11,587 |
| Aug 24, 2026 | 94,200.00 | 98,100.00 | 93,500.00 | 97,800.00 | 97,800.00 | 3.82% | 3,635 |
| Aug 21, 2026 | 96,200.00 | 96,200.00 | 92,700.00 | 94,200.00 | 94,200.00 | -2.08% | 4,877 |
| Aug 20, 2026 | 97,600.00 | 97,600.00 | 94,500.00 | 96,200.00 | 96,200.00 | -1.23% | 3,532 |
| Aug 19, 2026 | 98,000.00 | 98,200.00 | 93,400.00 | 97,400.00 | 97,400.00 | -0.81% | 8,733 |
| Aug 18, 2026 | 96,000.00 | 98,200.00 | 94,300.00 | 98,200.00 | 98,200.00 | 5.59% | 8,679 |
| Aug 14, 2026 | 86,500.00 | 93,000.00 | 85,500.00 | 93,000.00 | 93,000.00 | 7.39% | 10,605 |
| Aug 13, 2026 | 87,400.00 | 87,400.00 | 85,900.00 | 86,600.00 | 86,600.00 | -0.23% | 1,972 |
| Aug 12, 2026 | 89,000.00 | 89,000.00 | 86,500.00 | 86,800.00 | 86,800.00 | -2.03% | 2,308 |
| Aug 11, 2026 | 87,900.00 | 88,800.00 | 87,300.00 | 88,600.00 | 88,600.00 | 0.80% | 3,522 |
| Aug 10, 2026 | 87,500.00 | 88,000.00 | 86,100.00 | 87,900.00 | 87,900.00 | 0.46% | 2,309 |
| Aug 7, 2026 | 87,600.00 | 87,600.00 | 86,400.00 | 87,500.00 | 87,500.00 | 0.92% | 2,016 |
| Aug 6, 2026 | 87,400.00 | 87,900.00 | 85,700.00 | 86,700.00 | 86,700.00 | 0.81% | 3,105 |
| Aug 5, 2026 | 86,300.00 | 87,800.00 | 85,500.00 | 86,000.00 | 86,000.00 | 0.58% | 1,571 |
| Aug 4, 2026 | 84,600.00 | 85,500.00 | 83,200.00 | 85,500.00 | 85,500.00 | 2.27% | 1,689 |
| Aug 3, 2026 | 83,600.00 | 84,900.00 | 83,000.00 | 83,600.00 | 83,600.00 | 0.36% | 1,646 |
| Jul 31, 2026 | 83,000.00 | 84,200.00 | 82,000.00 | 83,300.00 | 83,300.00 | - | 2,621 |
| Jul 30, 2026 | 82,700.00 | 84,500.00 | 82,200.00 | 83,300.00 | 83,300.00 | 0.73% | 1,907 |
| Jul 29, 2026 | 83,800.00 | 84,900.00 | 81,100.00 | 82,700.00 | 82,700.00 | -0.72% | 5,916 |
| Jul 28, 2026 | 85,500.00 | 85,500.00 | 81,900.00 | 83,300.00 | 83,300.00 | -2.34% | 5,347 |
| Jul 27, 2026 | 84,700.00 | 86,100.00 | 83,700.00 | 85,300.00 | 85,300.00 | 0.71% | 1,069 |
| Jul 24, 2026 | 83,400.00 | 85,100.00 | 83,400.00 | 84,700.00 | 84,700.00 | 1.56% | 1,685 |
| Jul 23, 2026 | 82,900.00 | 83,900.00 | 82,300.00 | 83,400.00 | 83,400.00 | 1.71% | 1,719 |
| Jul 22, 2026 | 82,200.00 | 83,300.00 | 82,000.00 | 82,000.00 | 82,000.00 | -0.12% | 1,933 |
| Jul 21, 2026 | 83,400.00 | 83,900.00 | 82,100.00 | 82,100.00 | 82,100.00 | -2.15% | 2,436 |
| Jul 20, 2026 | 84,400.00 | 84,600.00 | 83,000.00 | 83,900.00 | 83,900.00 | -0.47% | 2,416 |
| Jul 16, 2026 | 86,700.00 | 88,300.00 | 85,400.00 | 86,300.00 | 84,300.00 | - | 6,277 |
| Jul 15, 2026 | 86,300.00 | 87,700.00 | 85,700.00 | 86,300.00 | 84,300.00 | - | 2,332 |
| Jul 14, 2026 | 86,000.00 | 87,200.00 | 85,000.00 | 86,300.00 | 84,300.00 | 0.35% | 2,264 |
| Jul 13, 2026 | 86,700.00 | 87,600.00 | 85,000.00 | 86,000.00 | 84,006.95 | - | 2,699 |
| Jul 10, 2026 | 86,200.00 | 88,700.00 | 85,200.00 | 86,000.00 | 84,006.95 | -0.58% | 4,727 |
| Jul 9, 2026 | 85,100.00 | 86,800.00 | 84,000.00 | 86,500.00 | 84,495.37 | -0.35% | 5,146 |
| Jul 8, 2026 | 86,800.00 | 88,500.00 | 84,800.00 | 86,800.00 | 84,788.41 | -0.80% | 7,620 |
| Jul 7, 2026 | 86,600.00 | 89,400.00 | 86,200.00 | 87,500.00 | 85,472.19 | 1.04% | 9,392 |
| Jul 6, 2026 | 84,700.00 | 87,600.00 | 84,600.00 | 86,600.00 | 84,593.05 | 4.46% | 4,398 |
| Jul 3, 2026 | 80,500.00 | 83,800.00 | 80,500.00 | 82,900.00 | 80,978.79 | 2.60% | 3,174 |
| Jul 2, 2026 | 80,200.00 | 82,700.00 | 80,100.00 | 80,800.00 | 78,927.46 | 0.75% | 1,624 |