KPX Chemical Co.,Ltd. (KRX:025000)
South Korea
· Delayed Price · Currency is KRW 49,700
-1,300 (-2.55%)
Mar 9, 2026, 3:30 PM KST
KPX Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50,300.00 | 50,500.00 | 49,250.00 | 49,700.00 | 49,700.00 | -2.55% | 10,867 |
| Mar 6, 2026 | 51,000.00 | 51,600.00 | 50,000.00 | 51,000.00 | 51,000.00 | -0.20% | 6,710 |
| Mar 5, 2026 | 51,400.00 | 53,100.00 | 50,700.00 | 51,100.00 | 51,100.00 | 2.20% | 9,313 |
| Mar 4, 2026 | 50,300.00 | 52,100.00 | 49,800.00 | 50,000.00 | 50,000.00 | -5.30% | 17,802 |
| Mar 3, 2026 | 53,000.00 | 53,800.00 | 52,500.00 | 52,800.00 | 52,800.00 | -1.49% | 15,982 |
| Feb 27, 2026 | 53,200.00 | 53,900.00 | 53,000.00 | 53,600.00 | 53,600.00 | -0.19% | 7,848 |
| Feb 26, 2026 | 54,000.00 | 54,300.00 | 53,200.00 | 53,700.00 | 53,700.00 | -4.62% | 17,407 |
| Feb 25, 2026 | 55,100.00 | 56,600.00 | 55,100.00 | 56,300.00 | 53,050.00 | 2.18% | 15,818 |
| Feb 24, 2026 | 54,800.00 | 55,400.00 | 54,200.00 | 55,100.00 | 51,919.27 | 0.55% | 14,664 |
| Feb 23, 2026 | 55,000.00 | 55,200.00 | 54,100.00 | 54,800.00 | 51,636.59 | 0.37% | 16,758 |
| Feb 20, 2026 | 54,300.00 | 54,900.00 | 53,700.00 | 54,600.00 | 51,448.13 | 0.74% | 16,383 |
| Feb 19, 2026 | 54,300.00 | 54,700.00 | 53,800.00 | 54,200.00 | 51,071.23 | 1.12% | 28,938 |
| Feb 13, 2026 | 52,000.00 | 53,800.00 | 52,000.00 | 53,600.00 | 50,505.86 | 4.48% | 25,583 |
| Feb 12, 2026 | 51,400.00 | 51,500.00 | 50,600.00 | 51,300.00 | 48,338.63 | 0.79% | 6,918 |
| Feb 11, 2026 | 50,900.00 | 51,200.00 | 50,100.00 | 50,900.00 | 47,961.72 | 0.79% | 7,547 |
| Feb 10, 2026 | 50,400.00 | 51,200.00 | 50,400.00 | 50,500.00 | 47,584.81 | 0.20% | 4,497 |
| Feb 9, 2026 | 50,000.00 | 50,800.00 | 49,800.00 | 50,400.00 | 47,490.59 | 1.51% | 5,286 |
| Feb 6, 2026 | 49,800.00 | 49,950.00 | 48,950.00 | 49,650.00 | 46,783.88 | -2.07% | 7,680 |
| Feb 5, 2026 | 50,800.00 | 50,800.00 | 49,900.00 | 50,700.00 | 47,773.27 | - | 5,069 |
| Feb 4, 2026 | 48,650.00 | 52,100.00 | 48,300.00 | 50,700.00 | 47,773.27 | 4.75% | 20,680 |
| Feb 3, 2026 | 48,250.00 | 48,850.00 | 47,500.00 | 48,400.00 | 45,606.04 | 1.47% | 5,896 |
| Feb 2, 2026 | 48,400.00 | 48,400.00 | 47,150.00 | 47,700.00 | 44,946.45 | -1.04% | 4,740 |
| Jan 30, 2026 | 48,350.00 | 48,400.00 | 47,600.00 | 48,200.00 | 45,417.58 | -0.31% | 3,188 |
| Jan 29, 2026 | 47,900.00 | 48,400.00 | 47,400.00 | 48,350.00 | 45,558.93 | -0.10% | 7,982 |
| Jan 28, 2026 | 47,800.00 | 48,500.00 | 47,700.00 | 48,400.00 | 45,606.04 | 1.26% | 6,671 |
| Jan 27, 2026 | 47,400.00 | 47,950.00 | 47,150.00 | 47,800.00 | 45,040.67 | 1.06% | 4,686 |
| Jan 26, 2026 | 47,300.00 | 47,300.00 | 46,650.00 | 47,300.00 | 44,569.54 | 0.96% | 6,243 |
| Jan 23, 2026 | 46,300.00 | 46,850.00 | 46,000.00 | 46,850.00 | 44,145.52 | 1.85% | 8,043 |
| Jan 22, 2026 | 46,900.00 | 46,900.00 | 45,900.00 | 46,000.00 | 43,344.58 | -0.43% | 15,806 |
| Jan 21, 2026 | 46,800.00 | 46,950.00 | 46,050.00 | 46,200.00 | 43,533.04 | -1.28% | 4,032 |
| Jan 20, 2026 | 45,800.00 | 47,400.00 | 45,500.00 | 46,800.00 | 44,098.40 | 1.52% | 5,680 |
| Jan 19, 2026 | 46,400.00 | 46,450.00 | 45,500.00 | 46,100.00 | 43,438.81 | -1.28% | 6,713 |
| Jan 16, 2026 | 46,600.00 | 47,000.00 | 46,550.00 | 46,700.00 | 44,004.17 | 0.65% | 3,711 |
| Jan 15, 2026 | 46,300.00 | 46,800.00 | 46,000.00 | 46,400.00 | 43,721.49 | 0.22% | 5,470 |
| Jan 14, 2026 | 45,850.00 | 46,350.00 | 45,350.00 | 46,300.00 | 43,627.26 | 0.98% | 2,795 |
| Jan 13, 2026 | 45,650.00 | 45,850.00 | 45,200.00 | 45,850.00 | 43,203.24 | 1.44% | 2,314 |
| Jan 12, 2026 | 45,600.00 | 45,650.00 | 45,000.00 | 45,200.00 | 42,590.76 | 0.11% | 4,215 |
| Jan 9, 2026 | 45,350.00 | 45,700.00 | 45,050.00 | 45,150.00 | 42,543.65 | -0.44% | 5,097 |
| Jan 8, 2026 | 45,500.00 | 45,800.00 | 45,000.00 | 45,350.00 | 42,732.10 | -0.33% | 5,347 |
| Jan 7, 2026 | 45,900.00 | 46,000.00 | 45,050.00 | 45,500.00 | 42,873.45 | -0.87% | 6,834 |
| Jan 6, 2026 | 45,000.00 | 45,900.00 | 45,000.00 | 45,900.00 | 43,250.36 | 1.10% | 4,708 |
| Jan 5, 2026 | 46,000.00 | 46,400.00 | 45,000.00 | 45,400.00 | 42,779.22 | -1.52% | 11,784 |
| Jan 2, 2026 | 46,700.00 | 46,700.00 | 45,550.00 | 46,100.00 | 43,438.81 | -1.28% | 6,378 |
| Dec 30, 2025 | 46,650.00 | 47,200.00 | 46,450.00 | 46,700.00 | 44,004.17 | -0.64% | 3,488 |
| Dec 29, 2025 | 47,200.00 | 47,500.00 | 46,450.00 | 47,000.00 | 44,286.86 | -1.05% | 5,795 |
| Dec 26, 2025 | 47,850.00 | 48,050.00 | 47,100.00 | 47,500.00 | 44,757.99 | -1.35% | 7,590 |
| Dec 24, 2025 | 49,900.00 | 49,900.00 | 46,850.00 | 48,150.00 | 45,370.47 | -18.08% | 29,052 |
| Nov 26, 2025 | 58,666.67 | 59,000.00 | 56,333.33 | 58,777.78 | 55,384.74 | - | 16,412 |
| Nov 25, 2025 | 58,222.22 | 59,555.56 | 57,888.89 | 58,777.78 | 55,384.74 | 0.95% | 14,274 |
| Nov 24, 2025 | 56,333.33 | 58,555.56 | 55,777.78 | 58,222.22 | 54,861.26 | 3.76% | 17,960 |
| Nov 21, 2025 | 55,444.44 | 56,111.11 | 55,055.56 | 56,111.11 | 52,872.01 | 0.60% | 6,589 |
| Nov 20, 2025 | 55,388.89 | 56,222.22 | 55,388.89 | 55,777.78 | 52,557.92 | - | 4,857 |
| Nov 19, 2025 | 55,166.67 | 55,888.89 | 54,888.89 | 55,777.78 | 52,557.92 | 1.11% | 3,475 |
| Nov 18, 2025 | 56,000.00 | 56,111.11 | 55,055.56 | 55,166.67 | 51,982.09 | -1.49% | 8,074 |
| Nov 17, 2025 | 56,333.33 | 56,333.33 | 55,555.56 | 56,000.00 | 52,767.32 | -0.79% | 10,725 |
| Nov 14, 2025 | 55,333.33 | 57,111.11 | 55,055.56 | 56,444.44 | 53,186.11 | 1.20% | 32,990 |
| Nov 13, 2025 | 55,777.78 | 56,111.11 | 55,166.67 | 55,777.78 | 52,557.92 | - | 8,213 |
| Nov 12, 2025 | 55,222.22 | 56,111.11 | 54,611.11 | 55,777.78 | 52,557.92 | 1.52% | 8,233 |
| Nov 11, 2025 | 55,333.33 | 55,666.67 | 54,222.22 | 54,944.44 | 51,772.70 | -0.60% | 5,570 |
| Nov 10, 2025 | 54,444.44 | 55,388.89 | 54,333.33 | 55,277.78 | 52,086.79 | 1.53% | 3,631 |
| Nov 7, 2025 | 53,555.56 | 55,000.00 | 53,500.00 | 54,444.44 | 51,301.56 | 1.55% | 4,658 |
| Nov 6, 2025 | 53,055.56 | 54,000.00 | 52,944.44 | 53,611.11 | 50,516.33 | 1.15% | 2,497 |
| Nov 5, 2025 | 53,277.78 | 53,444.44 | 52,666.67 | 53,000.00 | 49,940.50 | -0.83% | 6,529 |
| Nov 4, 2025 | 53,111.11 | 53,833.33 | 52,833.33 | 53,444.44 | 50,359.29 | 0.84% | 2,544 |
| Nov 3, 2025 | 53,333.33 | 53,833.33 | 52,888.89 | 53,000.00 | 49,940.50 | -0.31% | 3,775 |
| Oct 31, 2025 | 53,444.44 | 53,500.00 | 52,888.89 | 53,166.67 | 50,097.54 | -0.52% | 4,179 |
| Oct 30, 2025 | 53,777.78 | 54,055.56 | 53,055.56 | 53,444.44 | 50,359.29 | -1.03% | 7,262 |
| Oct 29, 2025 | 54,000.00 | 54,555.56 | 53,555.56 | 54,000.00 | 50,882.77 | -0.41% | 3,765 |
| Oct 28, 2025 | 54,388.89 | 54,388.89 | 53,722.22 | 54,222.22 | 51,092.16 | -0.31% | 4,153 |
| Oct 27, 2025 | 54,111.11 | 55,111.11 | 53,888.89 | 54,388.89 | 51,249.21 | 0.41% | 5,493 |
| Oct 24, 2025 | 54,444.44 | 55,111.11 | 53,888.89 | 54,166.67 | 51,039.82 | -0.41% | 6,058 |
| Oct 23, 2025 | 54,777.78 | 55,166.67 | 54,222.22 | 54,388.89 | 51,249.21 | -0.71% | 3,802 |
| Oct 22, 2025 | 54,222.22 | 54,888.89 | 53,833.33 | 54,777.78 | 51,615.65 | 1.23% | 3,671 |
| Oct 21, 2025 | 53,666.67 | 54,777.78 | 53,555.56 | 54,111.11 | 50,987.47 | 0.62% | 3,670 |
| Oct 20, 2025 | 53,444.44 | 53,777.78 | 52,972.22 | 53,777.78 | 50,673.38 | 0.31% | 4,487 |
| Oct 17, 2025 | 53,944.44 | 54,611.11 | 53,333.33 | 53,611.11 | 50,516.33 | -0.52% | 7,730 |
| Oct 16, 2025 | 54,166.67 | 54,777.78 | 53,777.78 | 53,888.89 | 50,778.07 | -0.82% | 6,842 |
| Oct 15, 2025 | 54,388.89 | 54,444.44 | 54,111.11 | 54,333.33 | 51,196.86 | - | 1,734 |
| Oct 14, 2025 | 54,777.78 | 54,888.89 | 54,111.11 | 54,333.33 | 51,196.86 | -0.81% | 2,848 |
| Oct 13, 2025 | 54,722.22 | 54,888.89 | 54,277.78 | 54,777.78 | 51,615.65 | - | 3,419 |
| Oct 10, 2025 | 54,833.33 | 55,333.33 | 54,722.22 | 54,777.78 | 51,615.65 | -0.10% | 6,439 |
| Oct 2, 2025 | 54,222.22 | 55,555.56 | 53,833.33 | 54,833.33 | 51,668.00 | 1.75% | 6,094 |
| Oct 1, 2025 | 54,444.44 | 54,666.67 | 53,888.89 | 53,888.89 | 50,778.07 | -0.82% | 6,366 |
| Sep 30, 2025 | 54,111.11 | 54,666.67 | 53,833.33 | 54,333.33 | 51,196.86 | - | 5,195 |
| Sep 29, 2025 | 54,555.56 | 54,777.78 | 54,055.56 | 54,333.33 | 51,196.86 | -0.41% | 6,927 |
| Sep 26, 2025 | 54,388.89 | 54,833.33 | 54,277.78 | 54,555.56 | 51,406.26 | -0.51% | 3,648 |
| Sep 25, 2025 | 55,388.89 | 55,388.89 | 54,833.33 | 54,833.33 | 51,668.00 | -0.70% | 3,812 |
| Sep 24, 2025 | 55,111.11 | 56,000.00 | 54,833.33 | 55,222.22 | 52,034.44 | -0.30% | 7,752 |
| Sep 23, 2025 | 55,888.89 | 56,000.00 | 54,888.89 | 55,388.89 | 52,191.48 | -0.70% | 4,538 |
| Sep 22, 2025 | 55,000.00 | 56,000.00 | 54,388.89 | 55,777.78 | 52,557.92 | 1.62% | 7,952 |
| Sep 19, 2025 | 56,000.00 | 56,111.11 | 54,833.33 | 54,888.89 | 51,720.35 | -1.10% | 6,955 |
| Sep 18, 2025 | 55,888.89 | 56,000.00 | 55,444.44 | 55,500.00 | 52,296.18 | -0.30% | 6,145 |
| Sep 17, 2025 | 55,666.67 | 56,000.00 | 55,555.56 | 55,666.67 | 52,453.23 | 0.20% | 4,059 |
| Sep 16, 2025 | 56,222.22 | 56,333.33 | 55,555.56 | 55,555.56 | 52,348.53 | -0.40% | 4,341 |
| Sep 15, 2025 | 55,666.67 | 56,444.44 | 55,444.44 | 55,777.78 | 52,557.92 | 0.40% | 7,461 |
| Sep 12, 2025 | 56,111.11 | 56,222.22 | 55,388.89 | 55,555.56 | 52,348.53 | -0.79% | 3,093 |
| Sep 11, 2025 | 55,777.78 | 56,222.22 | 55,555.56 | 56,000.00 | 52,767.32 | 0.40% | 6,850 |
| Sep 10, 2025 | 56,000.00 | 56,000.00 | 55,500.00 | 55,777.78 | 52,557.92 | -0.40% | 6,067 |
| Sep 9, 2025 | 56,111.11 | 56,222.22 | 55,555.56 | 56,000.00 | 52,767.32 | -0.20% | 2,601 |