KPX Holdings Co., Ltd. (KRX:092230)
South Korea · Delayed Price · Currency is KRW 90,700
-600 (-0.66%)
Oct 23, 2026, 3:30 PM KST
KPX Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 91,300.00 | 91,400.00 | 89,300.00 | 90,700.00 | 90,700.00 | -0.66% | 2,721 |
| Oct 22, 2026 | 94,400.00 | 94,400.00 | 90,600.00 | 91,300.00 | 91,300.00 | -2.87% | 2,798 |
| Oct 21, 2026 | 97,500.00 | 97,500.00 | 94,000.00 | 94,000.00 | 94,000.00 | -2.59% | 1,047 |
| 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 |
| 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 |