KPX Holdings Co., Ltd. (KRX:092230)
South Korea · Delayed Price · Currency is KRW 81,700
-1,200 (-1.45%)
Jun 2, 2026, 3:30 PM KST
KPX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 82,700.00 | 83,500.00 | 81,700.00 | 81,700.00 | 81,700.00 | -1.45% | 6,454 |
| Jun 1, 2026 | 84,400.00 | 84,700.00 | 82,500.00 | 82,900.00 | 82,900.00 | -1.66% | 2,647 |
| May 29, 2026 | 84,200.00 | 85,900.00 | 82,700.00 | 84,300.00 | 84,300.00 | -0.47% | 2,673 |
| May 28, 2026 | 84,400.00 | 86,000.00 | 83,000.00 | 84,700.00 | 84,700.00 | -0.35% | 1,813 |
| May 27, 2026 | 86,200.00 | 87,400.00 | 83,900.00 | 85,000.00 | 85,000.00 | -1.28% | 1,438 |
| May 26, 2026 | 86,800.00 | 90,700.00 | 85,200.00 | 86,100.00 | 86,100.00 | - | 4,773 |
| May 22, 2026 | 84,200.00 | 88,100.00 | 84,200.00 | 86,100.00 | 86,100.00 | 2.38% | 1,393 |
| May 21, 2026 | 83,500.00 | 85,700.00 | 83,500.00 | 84,100.00 | 84,100.00 | - | 1,588 |
| May 20, 2026 | 84,500.00 | 85,300.00 | 82,200.00 | 84,100.00 | 84,100.00 | -0.47% | 2,439 |
| May 19, 2026 | 85,200.00 | 86,200.00 | 83,600.00 | 84,500.00 | 84,500.00 | -0.82% | 2,287 |
| May 18, 2026 | 85,200.00 | 87,000.00 | 80,100.00 | 85,200.00 | 85,200.00 | - | 3,973 |
| May 15, 2026 | 84,500.00 | 85,200.00 | 82,600.00 | 85,200.00 | 85,200.00 | 0.71% | 3,089 |
| May 14, 2026 | 85,000.00 | 85,000.00 | 83,300.00 | 84,600.00 | 84,600.00 | -1.97% | 2,525 |
| May 13, 2026 | 87,000.00 | 87,100.00 | 85,600.00 | 86,300.00 | 86,300.00 | -0.69% | 2,245 |
| May 12, 2026 | 88,300.00 | 89,700.00 | 86,800.00 | 86,900.00 | 86,900.00 | -1.92% | 2,099 |
| May 11, 2026 | 88,600.00 | 89,500.00 | 87,600.00 | 88,600.00 | 88,600.00 | - | 1,731 |
| May 8, 2026 | 89,900.00 | 90,400.00 | 87,900.00 | 88,600.00 | 88,600.00 | -2.10% | 2,127 |
| May 7, 2026 | 90,500.00 | 90,500.00 | 88,500.00 | 90,500.00 | 90,500.00 | 0.44% | 3,141 |
| May 6, 2026 | 92,000.00 | 92,000.00 | 89,500.00 | 90,100.00 | 90,100.00 | -1.31% | 2,841 |
| May 4, 2026 | 91,000.00 | 92,200.00 | 90,100.00 | 91,300.00 | 91,300.00 | 0.33% | 1,569 |
| Apr 30, 2026 | 92,000.00 | 92,000.00 | 89,500.00 | 91,000.00 | 91,000.00 | 0.55% | 1,448 |
| Apr 29, 2026 | 89,300.00 | 90,500.00 | 88,500.00 | 90,500.00 | 90,500.00 | 1.34% | 961 |
| Apr 28, 2026 | 89,900.00 | 90,000.00 | 88,800.00 | 89,300.00 | 89,300.00 | 0.11% | 1,003 |
| Apr 27, 2026 | 88,800.00 | 89,900.00 | 88,500.00 | 89,200.00 | 89,200.00 | 1.48% | 3,495 |
| Apr 24, 2026 | 87,000.00 | 88,500.00 | 86,900.00 | 87,900.00 | 87,900.00 | 1.50% | 2,458 |
| Apr 23, 2026 | 86,400.00 | 87,500.00 | 86,200.00 | 86,600.00 | 86,600.00 | 0.23% | 1,529 |
| Apr 22, 2026 | 86,800.00 | 87,000.00 | 85,600.00 | 86,400.00 | 86,400.00 | 0.47% | 825 |
| Apr 21, 2026 | 87,400.00 | 87,500.00 | 85,800.00 | 86,000.00 | 86,000.00 | -0.23% | 1,990 |
| Apr 20, 2026 | 86,600.00 | 89,200.00 | 86,200.00 | 86,200.00 | 86,200.00 | -0.69% | 3,791 |
| Apr 17, 2026 | 88,800.00 | 89,000.00 | 85,700.00 | 86,800.00 | 86,800.00 | -1.03% | 2,987 |
| Apr 16, 2026 | 88,600.00 | 89,800.00 | 87,700.00 | 87,700.00 | 87,700.00 | -0.79% | 1,294 |
| Apr 15, 2026 | 87,000.00 | 90,000.00 | 87,000.00 | 88,400.00 | 88,400.00 | 1.61% | 2,134 |
| Apr 14, 2026 | 87,300.00 | 90,000.00 | 86,500.00 | 87,000.00 | 87,000.00 | 1.16% | 4,801 |
| Apr 13, 2026 | 84,700.00 | 87,300.00 | 83,800.00 | 86,000.00 | 86,000.00 | 2.26% | 5,210 |
| Apr 10, 2026 | 84,500.00 | 84,500.00 | 83,300.00 | 84,100.00 | 84,100.00 | - | 1,023 |
| Apr 9, 2026 | 82,900.00 | 84,300.00 | 81,600.00 | 84,100.00 | 84,100.00 | 2.31% | 1,349 |
| Apr 8, 2026 | 81,900.00 | 83,000.00 | 81,600.00 | 82,200.00 | 82,200.00 | 0.74% | 1,244 |
| Apr 7, 2026 | 82,200.00 | 82,900.00 | 81,500.00 | 81,600.00 | 81,600.00 | -0.12% | 1,287 |
| Apr 6, 2026 | 82,000.00 | 82,500.00 | 81,700.00 | 81,700.00 | 81,700.00 | 0.12% | 676 |
| Apr 3, 2026 | 80,700.00 | 82,700.00 | 80,600.00 | 81,600.00 | 81,600.00 | 2.00% | 1,277 |
| Apr 2, 2026 | 79,800.00 | 81,800.00 | 79,800.00 | 80,000.00 | 80,000.00 | -1.11% | 2,641 |
| Apr 1, 2026 | 79,200.00 | 81,500.00 | 79,200.00 | 80,900.00 | 80,900.00 | 3.32% | 1,691 |
| Mar 31, 2026 | 80,500.00 | 81,500.00 | 78,100.00 | 78,300.00 | 78,300.00 | -2.61% | 2,450 |
| Mar 30, 2026 | 81,700.00 | 81,700.00 | 79,500.00 | 80,400.00 | 80,400.00 | -1.83% | 849 |
| Mar 27, 2026 | 80,800.00 | 82,100.00 | 80,600.00 | 81,900.00 | 81,900.00 | 0.37% | 1,057 |
| Mar 26, 2026 | 81,900.00 | 82,400.00 | 81,600.00 | 81,600.00 | 81,600.00 | -0.12% | 2,110 |
| Mar 25, 2026 | 82,100.00 | 83,200.00 | 81,600.00 | 81,700.00 | 81,700.00 | - | 5,846 |
| Mar 24, 2026 | 83,000.00 | 83,200.00 | 81,500.00 | 81,700.00 | 81,700.00 | -0.85% | 943 |
| Mar 23, 2026 | 83,400.00 | 83,400.00 | 81,000.00 | 82,400.00 | 82,400.00 | -1.20% | 3,066 |
| Mar 20, 2026 | 80,400.00 | 83,500.00 | 80,300.00 | 83,400.00 | 83,400.00 | 3.86% | 9,436 |