Skip to main content
KX Innovation Co., Ltd. (KOSDAQ:122450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,235.00
+20.00 (0.62%)
Apr 29, 2026, 3:30 PM KST

KX Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,205.003,245.003,190.003,215.003,215.000.31%66,471
Apr 27, 20263,215.003,255.003,190.003,205.003,205.00-0.31%72,627
Apr 24, 20263,155.003,230.003,155.003,215.003,215.001.90%70,392
Apr 23, 20263,245.003,245.003,130.003,155.003,155.00-0.79%54,181
Apr 22, 20263,220.003,220.003,170.003,180.003,180.00-0.63%25,563
Apr 21, 20263,245.003,275.003,195.003,200.003,200.00-1.23%37,278
Apr 20, 20263,230.003,255.003,195.003,240.003,240.000.15%40,416
Apr 17, 20263,250.003,260.003,220.003,235.003,235.00-0.46%53,458
Apr 16, 20263,265.003,265.003,210.003,250.003,250.000.93%80,334
Apr 15, 20263,220.003,255.003,195.003,220.003,220.000.78%67,465
Apr 14, 20263,135.003,220.003,135.003,195.003,195.001.11%69,408
Apr 13, 20263,090.003,190.003,090.003,160.003,160.001.28%37,151
Apr 10, 20263,095.003,120.002,950.003,120.003,120.001.79%39,933
Apr 9, 20263,085.003,100.003,050.003,065.003,065.00-0.65%16,385
Apr 8, 20263,030.003,110.003,030.003,085.003,085.003.18%29,771
Apr 7, 20263,015.003,070.002,990.002,990.002,990.00-1.64%37,801
Apr 6, 20263,050.003,145.003,020.003,040.003,040.00-1.62%38,694
Apr 3, 20263,050.003,145.003,050.003,090.003,090.002.49%15,389
Apr 2, 20263,185.003,235.003,015.003,015.003,015.00-5.78%68,319
Apr 1, 20263,120.003,210.003,120.003,200.003,200.003.73%45,635
Mar 31, 20263,150.003,215.003,080.003,085.003,085.00-4.04%62,280
Mar 30, 20263,240.003,255.003,165.003,215.003,215.00-2.43%33,268
Mar 27, 20263,175.003,295.003,100.003,295.003,295.004.27%80,176
Mar 26, 20263,220.003,230.003,100.003,160.003,160.00-1.40%93,968
Mar 25, 20263,200.003,215.003,165.003,205.003,205.000.79%65,789
Mar 24, 20263,150.003,200.003,080.003,180.003,180.001.60%104,514
Mar 23, 20263,205.003,220.003,045.003,130.003,130.00-3.99%49,810
Mar 20, 20263,225.003,285.003,225.003,260.003,260.001.40%43,445
Mar 19, 20263,250.003,250.003,200.003,215.003,215.00-1.53%33,966
Mar 18, 20263,285.003,305.003,255.003,265.003,265.00-0.46%32,522
Mar 17, 20263,200.003,280.003,200.003,280.003,280.002.50%31,760
Mar 16, 20263,210.003,270.003,175.003,200.003,200.00-0.47%58,195
Mar 13, 20263,240.003,275.003,170.003,215.003,215.00-0.77%36,781
Mar 12, 20263,210.003,250.003,205.003,240.003,240.00-35,312
Mar 11, 20263,200.003,295.003,200.003,240.003,240.001.09%73,719
Mar 10, 20263,140.003,205.003,140.003,205.003,205.003.89%48,967
Mar 9, 20263,200.003,205.003,030.003,085.003,085.00-5.08%139,191
Mar 6, 20263,230.003,285.003,160.003,250.003,250.000.62%73,649
Mar 5, 20263,060.003,230.003,060.003,230.003,230.007.67%96,822
Mar 4, 20263,365.003,370.002,955.003,000.003,000.00-11.76%289,243
Mar 3, 20263,525.003,525.003,400.003,400.003,400.00-4.49%194,788
Feb 27, 20263,635.003,635.003,520.003,560.003,560.00-2.06%124,155
Feb 26, 20263,695.003,770.003,615.003,635.003,635.00-1.36%145,767
Feb 25, 20263,720.003,755.003,675.003,685.003,685.00-0.14%109,507
Feb 24, 20263,700.003,760.003,650.003,690.003,690.00-0.27%98,194
Feb 23, 20263,685.003,775.003,680.003,700.003,700.000.54%88,352
Feb 20, 20263,725.003,780.003,675.003,680.003,680.00-1.47%96,367
Feb 19, 20263,715.003,790.003,695.003,735.003,735.001.08%63,858
Feb 13, 20263,700.003,740.003,635.003,695.003,695.00-0.14%63,404
Feb 12, 20263,600.003,730.003,600.003,700.003,700.002.78%125,238
Feb 11, 20263,580.003,600.003,570.003,600.003,600.000.70%57,355
Feb 10, 20263,515.003,580.003,515.003,575.003,575.000.56%48,635
Feb 9, 20263,510.003,580.003,510.003,555.003,555.002.01%70,711
Feb 6, 20263,495.003,530.003,375.003,485.003,485.00-1.27%79,299
Feb 5, 20263,550.003,580.003,520.003,530.003,530.00-1.12%141,852
Feb 4, 20263,540.003,625.003,470.003,570.003,570.001.71%294,238
Feb 3, 20263,380.003,945.003,350.003,510.003,510.004.00%2,040,296
Feb 2, 20263,425.003,495.003,345.003,375.003,375.00-2.46%113,787
Jan 30, 20263,480.003,510.003,440.003,460.003,460.00-0.57%76,335
Jan 29, 20263,480.003,515.003,415.003,480.003,480.000.29%86,748
Jan 28, 20263,525.003,525.003,455.003,470.003,470.00-0.29%82,790
Jan 27, 20263,480.003,510.003,450.003,480.003,480.000.58%50,381
Jan 26, 20263,410.003,485.003,410.003,460.003,460.001.62%66,035
Jan 23, 20263,435.003,435.003,350.003,405.003,405.000.59%98,459
Jan 22, 20263,365.003,520.003,350.003,385.003,385.000.59%74,754
Jan 21, 20263,435.003,490.003,300.003,365.003,365.00-2.32%77,870
Jan 20, 20263,430.003,445.003,340.003,445.003,445.003.14%56,010
Jan 19, 20263,415.003,415.003,310.003,340.003,340.00-2.05%145,806
Jan 16, 20263,500.003,520.003,390.003,410.003,410.00-2.01%114,746
Jan 15, 20263,500.003,500.003,405.003,480.003,480.00-0.29%125,715
Jan 14, 20263,560.003,560.003,490.003,490.003,490.00-1.69%90,087
Jan 13, 20263,575.003,590.003,485.003,550.003,550.00-0.70%34,249
Jan 12, 20263,515.003,585.003,505.003,575.003,575.001.71%87,744
Jan 9, 20263,540.003,595.003,500.003,515.003,515.00-0.85%50,899
Jan 8, 20263,600.003,615.003,515.003,545.003,545.00-0.84%61,672
Jan 7, 20263,660.003,670.003,550.003,575.003,575.00-2.32%94,752
Jan 6, 20263,690.003,700.003,645.003,660.003,660.00-0.81%53,054
Jan 5, 20263,740.003,765.003,675.003,690.003,690.00-1.47%80,302
Jan 2, 20263,710.003,775.003,710.003,745.003,745.000.40%34,323
Dec 30, 20253,725.003,775.003,690.003,730.003,730.00-0.27%36,579
Dec 29, 20253,835.003,835.003,720.003,740.003,740.00-2.60%68,815
Dec 26, 20253,845.003,860.003,820.003,840.003,840.00-52,389
Dec 24, 20253,880.003,880.003,810.003,840.003,840.00-0.26%41,976
Dec 23, 20253,875.003,900.003,850.003,850.003,850.00-0.52%56,644
Dec 22, 20253,785.003,875.003,785.003,870.003,870.002.38%50,510
Dec 19, 20253,735.003,785.003,735.003,780.003,780.000.93%37,758
Dec 18, 20253,810.003,810.003,715.003,745.003,745.00-0.93%59,003
Dec 17, 20253,770.003,825.003,745.003,780.003,780.000.80%49,500
Dec 16, 20253,810.003,860.003,730.003,750.003,750.00-1.83%100,196
Dec 15, 20253,835.003,870.003,810.003,820.003,820.00-1.29%85,823
Dec 12, 20253,895.003,915.003,850.003,870.003,870.00-0.13%31,339
Dec 11, 20253,810.003,900.003,800.003,875.003,875.002.11%43,936
Dec 10, 20253,815.003,850.003,755.003,795.003,795.00-0.78%33,632
Dec 9, 20253,835.003,835.003,790.003,825.003,825.00-0.65%41,036
Dec 8, 20253,905.003,905.003,825.003,850.003,850.00-22,721
Dec 5, 20253,860.003,900.003,815.003,850.003,850.00-0.26%36,433
Dec 4, 20253,910.003,910.003,830.003,860.003,860.00-0.52%33,177
Dec 3, 20253,870.003,890.003,820.003,880.003,880.000.26%37,933
Dec 2, 20253,880.003,880.003,795.003,870.003,870.000.78%54,838
Dec 1, 20253,850.003,885.003,835.003,840.003,840.00-45,353