KPX Chemical Co.,Ltd. (KRX:025000)
South Korea
· Delayed Price · Currency is KRW 53,700
+800 (1.51%)
Apr 29, 2026, 11:40 AM KST
KPX Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53,200.00 | 53,400.00 | 52,500.00 | 52,900.00 | 52,900.00 | - | 2,739 |
| Apr 27, 2026 | 52,400.00 | 53,100.00 | 52,300.00 | 52,900.00 | 52,900.00 | 1.54% | 4,541 |
| Apr 24, 2026 | 52,000.00 | 52,200.00 | 51,500.00 | 52,100.00 | 52,100.00 | 0.58% | 3,395 |
| Apr 23, 2026 | 52,000.00 | 52,300.00 | 51,400.00 | 51,800.00 | 51,800.00 | -0.38% | 3,514 |
| Apr 22, 2026 | 52,300.00 | 52,600.00 | 51,600.00 | 52,000.00 | 52,000.00 | -0.57% | 4,002 |
| Apr 21, 2026 | 52,300.00 | 52,600.00 | 52,100.00 | 52,300.00 | 52,300.00 | - | 2,497 |
| Apr 20, 2026 | 52,300.00 | 52,500.00 | 51,800.00 | 52,300.00 | 52,300.00 | - | 2,230 |
| Apr 17, 2026 | 52,000.00 | 52,400.00 | 51,700.00 | 52,300.00 | 52,300.00 | - | 2,749 |
| Apr 16, 2026 | 51,700.00 | 52,300.00 | 51,700.00 | 52,300.00 | 52,300.00 | 1.16% | 3,428 |
| Apr 15, 2026 | 51,700.00 | 52,500.00 | 51,600.00 | 51,700.00 | 51,700.00 | -0.19% | 2,872 |
| Apr 14, 2026 | 51,200.00 | 52,200.00 | 51,100.00 | 51,800.00 | 51,800.00 | 1.17% | 3,928 |
| Apr 13, 2026 | 51,100.00 | 51,800.00 | 50,700.00 | 51,200.00 | 51,200.00 | 0.20% | 11,444 |
| Apr 10, 2026 | 50,700.00 | 51,100.00 | 50,100.00 | 51,100.00 | 51,100.00 | 2.20% | 2,090 |
| Apr 9, 2026 | 50,000.00 | 50,600.00 | 49,800.00 | 50,000.00 | 50,000.00 | - | 4,880 |
| Apr 8, 2026 | 49,650.00 | 50,500.00 | 49,550.00 | 50,000.00 | 50,000.00 | 1.21% | 6,239 |
| Apr 7, 2026 | 50,200.00 | 50,200.00 | 49,250.00 | 49,400.00 | 49,400.00 | -0.60% | 4,093 |
| Apr 6, 2026 | 50,100.00 | 50,400.00 | 49,050.00 | 49,700.00 | 49,700.00 | -0.10% | 1,742 |
| Apr 3, 2026 | 50,600.00 | 50,600.00 | 49,750.00 | 49,750.00 | 49,750.00 | 0.30% | 4,170 |
| Apr 2, 2026 | 50,600.00 | 50,700.00 | 49,600.00 | 49,600.00 | 49,600.00 | -1.78% | 4,047 |
| Apr 1, 2026 | 49,300.00 | 50,500.00 | 48,700.00 | 50,500.00 | 50,500.00 | 4.12% | 5,969 |
| Mar 31, 2026 | 49,950.00 | 49,950.00 | 48,500.00 | 48,500.00 | 48,500.00 | -1.72% | 7,421 |
| Mar 30, 2026 | 49,100.00 | 49,500.00 | 48,700.00 | 49,350.00 | 49,350.00 | -0.30% | 2,362 |
| Mar 27, 2026 | 49,600.00 | 49,900.00 | 49,450.00 | 49,500.00 | 49,500.00 | -1.39% | 5,909 |
| Mar 26, 2026 | 50,100.00 | 50,500.00 | 49,050.00 | 50,200.00 | 50,200.00 | 0.20% | 3,899 |
| Mar 25, 2026 | 50,500.00 | 51,000.00 | 50,100.00 | 50,100.00 | 50,100.00 | -0.40% | 4,044 |
| Mar 24, 2026 | 50,500.00 | 50,500.00 | 49,550.00 | 50,300.00 | 50,300.00 | 0.80% | 3,498 |
| Mar 23, 2026 | 51,000.00 | 51,100.00 | 49,900.00 | 49,900.00 | 49,900.00 | -3.11% | 6,986 |
| Mar 20, 2026 | 49,650.00 | 51,600.00 | 49,300.00 | 51,500.00 | 51,500.00 | 4.67% | 9,525 |
| Mar 19, 2026 | 49,700.00 | 49,700.00 | 49,100.00 | 49,200.00 | 49,200.00 | -1.01% | 3,802 |
| Mar 18, 2026 | 49,250.00 | 50,000.00 | 49,250.00 | 49,700.00 | 49,700.00 | 0.40% | 6,235 |
| Mar 17, 2026 | 50,300.00 | 50,300.00 | 49,000.00 | 49,500.00 | 49,500.00 | -0.70% | 11,634 |
| Mar 16, 2026 | 50,700.00 | 50,700.00 | 49,400.00 | 49,850.00 | 49,850.00 | -0.70% | 6,741 |
| Mar 13, 2026 | 51,900.00 | 51,900.00 | 50,100.00 | 50,200.00 | 50,200.00 | -2.71% | 9,853 |
| Mar 12, 2026 | 50,600.00 | 52,000.00 | 50,600.00 | 51,600.00 | 51,600.00 | 1.98% | 1,904 |
| Mar 11, 2026 | 51,400.00 | 53,100.00 | 50,600.00 | 50,600.00 | 50,600.00 | 0.20% | 7,170 |
| Mar 10, 2026 | 51,400.00 | 51,400.00 | 50,200.00 | 50,500.00 | 50,500.00 | 1.61% | 3,783 |
| 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 |