KPX Holdings Co., Ltd. (KRX:092230)
South Korea · Delayed Price · Currency is KRW 86,700
-1,000 (-1.14%)
Nov 12, 2026, 3:30 PM KST
KPX Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 89,400.00 | 89,400.00 | 85,100.00 | 86,700.00 | 86,700.00 | -1.14% | 4,007 |
| Nov 11, 2026 | 87,600.00 | 90,100.00 | 87,400.00 | 87,700.00 | 87,700.00 | -0.90% | 6,619 |
| Nov 10, 2026 | 88,400.00 | 88,800.00 | 87,300.00 | 88,500.00 | 88,500.00 | 0.34% | 2,614 |
| Nov 9, 2026 | 88,300.00 | 90,000.00 | 87,700.00 | 88,200.00 | 88,200.00 | -1.01% | 2,765 |
| Nov 6, 2026 | 92,300.00 | 92,300.00 | 88,000.00 | 89,100.00 | 89,100.00 | -3.57% | 8,266 |
| Nov 5, 2026 | 91,700.00 | 92,400.00 | 90,800.00 | 92,400.00 | 92,400.00 | 0.43% | 1,907 |
| Nov 4, 2026 | 91,500.00 | 92,200.00 | 89,100.00 | 92,000.00 | 92,000.00 | - | 3,701 |
| Nov 3, 2026 | 92,500.00 | 92,600.00 | 90,100.00 | 92,000.00 | 92,000.00 | 0.22% | 2,503 |
| Nov 2, 2026 | 90,400.00 | 92,800.00 | 89,500.00 | 91,800.00 | 91,800.00 | 2.00% | 2,161 |
| Oct 30, 2026 | 90,900.00 | 91,400.00 | 89,600.00 | 90,000.00 | 90,000.00 | -2.17% | 1,483 |
| Oct 29, 2026 | 92,400.00 | 92,500.00 | 90,700.00 | 92,000.00 | 92,000.00 | 0.99% | 1,098 |
| Oct 28, 2026 | 92,300.00 | 93,300.00 | 90,000.00 | 91,100.00 | 91,100.00 | 0.66% | 2,623 |
| Oct 27, 2026 | 91,800.00 | 91,800.00 | 90,000.00 | 90,500.00 | 90,500.00 | -0.66% | 1,782 |
| Oct 26, 2026 | 92,500.00 | 92,900.00 | 89,200.00 | 91,100.00 | 91,100.00 | 0.44% | 2,738 |
| Oct 23, 2026 | 91,300.00 | 91,400.00 | 89,300.00 | 90,700.00 | 90,700.00 | -0.66% | 2,698 |
| Oct 22, 2026 | 94,400.00 | 94,400.00 | 90,600.00 | 91,300.00 | 91,300.00 | -2.87% | 2,887 |
| Oct 21, 2026 | 97,500.00 | 97,500.00 | 94,000.00 | 94,000.00 | 94,000.00 | -2.59% | 1,323 |
| Oct 20, 2026 | 97,000.00 | 97,700.00 | 95,300.00 | 96,500.00 | 96,500.00 | -1.03% | 1,989 |
| Oct 19, 2026 | 97,400.00 | 97,500.00 | 96,400.00 | 97,500.00 | 97,500.00 | 0.52% | 480 |
| Oct 16, 2026 | 97,500.00 | 97,900.00 | 96,100.00 | 97,000.00 | 97,000.00 | -0.10% | 1,222 |
| Oct 15, 2026 | 95,600.00 | 97,100.00 | 93,100.00 | 97,100.00 | 97,100.00 | 0.31% | 1,583 |
| Oct 14, 2026 | 97,000.00 | 98,600.00 | 94,300.00 | 96,800.00 | 96,800.00 | 0.52% | 2,569 |
| Oct 13, 2026 | 95,800.00 | 96,300.00 | 94,000.00 | 96,300.00 | 96,300.00 | 0.42% | 3,817 |
| Oct 12, 2026 | 95,700.00 | 96,000.00 | 94,400.00 | 95,900.00 | 95,900.00 | 0.31% | 1,278 |
| Oct 8, 2026 | 95,400.00 | 96,700.00 | 95,400.00 | 95,600.00 | 95,600.00 | -0.10% | 916 |
| Oct 7, 2026 | 95,200.00 | 96,300.00 | 94,400.00 | 95,700.00 | 95,700.00 | -0.21% | 867 |
| Oct 6, 2026 | 96,300.00 | 96,300.00 | 94,300.00 | 95,900.00 | 95,900.00 | -0.21% | 2,200 |
| Oct 2, 2026 | 95,800.00 | 96,500.00 | 94,200.00 | 96,100.00 | 96,100.00 | -0.41% | 1,053 |
| Oct 1, 2026 | 96,500.00 | 97,800.00 | 94,400.00 | 96,500.00 | 96,500.00 | - | 1,834 |
| Sep 30, 2026 | 97,200.00 | 97,200.00 | 95,300.00 | 96,500.00 | 96,500.00 | 0.42% | 904 |
| Sep 29, 2026 | 96,300.00 | 97,400.00 | 95,000.00 | 96,100.00 | 96,100.00 | -0.83% | 750 |
| Sep 28, 2026 | 95,200.00 | 97,400.00 | 91,100.00 | 96,900.00 | 96,900.00 | 1.68% | 1,988 |
| Sep 23, 2026 | 96,700.00 | 97,300.00 | 95,300.00 | 95,300.00 | 95,300.00 | -1.04% | 1,429 |
| Sep 22, 2026 | 95,800.00 | 97,800.00 | 95,800.00 | 96,300.00 | 96,300.00 | -0.41% | 2,791 |
| Sep 21, 2026 | 98,000.00 | 98,000.00 | 95,800.00 | 96,700.00 | 96,700.00 | 0.21% | 862 |
| Sep 18, 2026 | 97,500.00 | 98,700.00 | 96,000.00 | 96,500.00 | 96,500.00 | -1.03% | 2,950 |
| Sep 17, 2026 | 97,400.00 | 97,500.00 | 94,200.00 | 97,500.00 | 97,500.00 | 1.35% | 2,728 |
| Sep 16, 2026 | 99,000.00 | 99,000.00 | 96,100.00 | 96,200.00 | 96,200.00 | -1.84% | 1,534 |
| Sep 15, 2026 | 98,200.00 | 99,700.00 | 97,000.00 | 98,000.00 | 98,000.00 | -1.41% | 3,251 |
| Sep 14, 2026 | 99,200.00 | 99,900.00 | 97,100.00 | 99,400.00 | 99,400.00 | 1.74% | 1,333 |
| 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 |