KPX Holdings Co., Ltd. (KRX:092230)
South Korea · Delayed Price · Currency is KRW 94,200
-2,000 (-2.08%)
At close: Aug 21, 2026
KPX Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 79,100.00 | 82,000.00 | 79,100.00 | 80,200.00 | 78,341.37 | 1.52% | 2,625 |
| Jun 30, 2026 | 79,000.00 | 80,800.00 | 79,000.00 | 79,000.00 | 77,169.18 | -1.00% | 1,505 |
| Jun 29, 2026 | 77,200.00 | 80,500.00 | 77,200.00 | 79,800.00 | 77,950.64 | 1.66% | 2,336 |
| Jun 26, 2026 | 78,800.00 | 78,800.00 | 75,900.00 | 78,500.00 | 76,680.76 | -0.38% | 3,594 |
| Jun 25, 2026 | 79,800.00 | 81,000.00 | 78,000.00 | 78,800.00 | 76,973.81 | -0.51% | 3,950 |
| Jun 24, 2026 | 79,200.00 | 79,700.00 | 76,800.00 | 79,200.00 | 77,364.54 | -0.38% | 3,639 |
| Jun 23, 2026 | 80,800.00 | 80,800.00 | 79,400.00 | 79,500.00 | 77,657.59 | -1.49% | 2,404 |
| Jun 22, 2026 | 81,800.00 | 82,300.00 | 80,500.00 | 80,700.00 | 78,829.78 | -1.34% | 1,414 |
| Jun 19, 2026 | 82,800.00 | 82,900.00 | 81,000.00 | 81,800.00 | 79,904.29 | -1.21% | 1,292 |
| Jun 18, 2026 | 82,300.00 | 83,600.00 | 82,300.00 | 82,800.00 | 80,881.11 | -0.12% | 1,084 |
| Jun 17, 2026 | 83,000.00 | 84,500.00 | 82,800.00 | 82,900.00 | 80,978.79 | -0.24% | 748 |
| Jun 16, 2026 | 83,600.00 | 84,400.00 | 83,100.00 | 83,100.00 | 81,174.16 | - | 934 |
| Jun 15, 2026 | 83,900.00 | 85,100.00 | 83,100.00 | 83,100.00 | 81,174.16 | 0.36% | 1,292 |
| Jun 12, 2026 | 83,100.00 | 84,300.00 | 82,800.00 | 82,800.00 | 80,881.11 | -0.24% | 1,480 |
| Jun 11, 2026 | 80,100.00 | 84,000.00 | 80,000.00 | 83,000.00 | 81,076.48 | 1.59% | 2,400 |