KPX Holdings Co., Ltd. (KRX:092230)
South Korea
· Delayed Price · Currency is KRW 75,500
-3,700 (-4.67%)
Mar 9, 2026, 3:30 PM KST
KPX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79,500.00 | 80,000.00 | 77,300.00 | 79,200.00 | 79,200.00 | -1.00% | 1,758 |
| Mar 5, 2026 | 80,100.00 | 80,600.00 | 78,400.00 | 80,000.00 | 80,000.00 | 5.12% | 5,062 |
| Mar 4, 2026 | 80,000.00 | 82,500.00 | 74,100.00 | 76,100.00 | 76,100.00 | -7.31% | 3,749 |
| Mar 3, 2026 | 82,000.00 | 83,000.00 | 81,000.00 | 82,100.00 | 82,100.00 | -0.85% | 4,461 |
| Feb 27, 2026 | 82,400.00 | 82,900.00 | 80,900.00 | 82,800.00 | 82,800.00 | 0.49% | 3,240 |
| Feb 26, 2026 | 84,400.00 | 85,000.00 | 81,400.00 | 82,400.00 | 82,400.00 | -5.83% | 6,757 |
| Feb 25, 2026 | 87,600.00 | 88,400.00 | 86,900.00 | 87,500.00 | 83,500.00 | 0.11% | 3,374 |
| Feb 24, 2026 | 86,800.00 | 87,500.00 | 85,600.00 | 87,400.00 | 83,404.57 | 0.23% | 2,970 |
| Feb 23, 2026 | 87,800.00 | 88,300.00 | 86,100.00 | 87,200.00 | 83,213.71 | -0.23% | 3,795 |
| Feb 20, 2026 | 84,200.00 | 91,900.00 | 82,600.00 | 87,400.00 | 83,404.57 | 3.80% | 8,998 |
| Feb 19, 2026 | 82,900.00 | 84,400.00 | 81,200.00 | 84,200.00 | 80,350.86 | 4.08% | 13,165 |
| Feb 13, 2026 | 79,000.00 | 81,200.00 | 78,000.00 | 80,900.00 | 77,201.71 | 4.12% | 13,096 |
| Feb 12, 2026 | 77,500.00 | 77,800.00 | 77,000.00 | 77,700.00 | 74,148.00 | 0.91% | 1,271 |
| Feb 11, 2026 | 77,200.00 | 77,300.00 | 76,500.00 | 77,000.00 | 73,480.00 | 0.39% | 843 |
| Feb 10, 2026 | 77,400.00 | 77,500.00 | 76,200.00 | 76,700.00 | 73,193.71 | - | 1,043 |
| Feb 9, 2026 | 75,600.00 | 77,500.00 | 75,600.00 | 76,700.00 | 73,193.71 | 1.46% | 898 |
| Feb 6, 2026 | 76,600.00 | 76,600.00 | 73,200.00 | 75,600.00 | 72,144.00 | -0.66% | 2,043 |
| Feb 5, 2026 | 78,400.00 | 78,800.00 | 76,100.00 | 76,100.00 | 72,621.14 | -2.56% | 2,363 |
| Feb 4, 2026 | 76,700.00 | 78,500.00 | 76,100.00 | 78,100.00 | 74,529.71 | 2.76% | 2,369 |
| Feb 3, 2026 | 75,200.00 | 76,900.00 | 75,100.00 | 76,000.00 | 72,525.71 | 2.01% | 2,187 |
| Feb 2, 2026 | 75,700.00 | 76,900.00 | 74,200.00 | 74,500.00 | 71,094.29 | -2.36% | 4,051 |
| Jan 30, 2026 | 74,900.00 | 77,600.00 | 74,700.00 | 76,300.00 | 72,812.00 | 1.06% | 3,729 |
| Jan 29, 2026 | 74,600.00 | 75,600.00 | 73,600.00 | 75,500.00 | 72,048.57 | 0.40% | 2,161 |
| Jan 28, 2026 | 74,200.00 | 76,300.00 | 74,200.00 | 75,200.00 | 71,762.29 | 0.67% | 2,680 |
| Jan 27, 2026 | 73,300.00 | 74,900.00 | 72,900.00 | 74,700.00 | 71,285.14 | 1.22% | 3,491 |
| Jan 26, 2026 | 72,600.00 | 73,800.00 | 72,600.00 | 73,800.00 | 70,426.29 | 1.51% | 3,673 |
| Jan 23, 2026 | 72,000.00 | 73,400.00 | 71,900.00 | 72,700.00 | 69,376.57 | 0.97% | 3,092 |
| Jan 22, 2026 | 71,500.00 | 72,200.00 | 70,800.00 | 72,000.00 | 68,708.57 | 0.70% | 4,286 |
| Jan 21, 2026 | 71,700.00 | 71,700.00 | 70,600.00 | 71,500.00 | 68,231.43 | -0.28% | 2,284 |
| Jan 20, 2026 | 71,200.00 | 72,400.00 | 70,800.00 | 71,700.00 | 68,422.29 | 0.70% | 5,527 |
| Jan 19, 2026 | 71,200.00 | 71,800.00 | 70,900.00 | 71,200.00 | 67,945.14 | -0.42% | 5,200 |
| Jan 16, 2026 | 72,000.00 | 72,700.00 | 70,700.00 | 71,500.00 | 68,231.43 | -0.69% | 4,830 |
| Jan 15, 2026 | 72,100.00 | 73,400.00 | 71,700.00 | 72,000.00 | 68,708.57 | -0.14% | 1,926 |
| Jan 14, 2026 | 71,400.00 | 72,300.00 | 70,700.00 | 72,100.00 | 68,804.00 | 0.98% | 2,712 |
| Jan 13, 2026 | 71,400.00 | 71,400.00 | 70,500.00 | 71,400.00 | 68,136.00 | 1.28% | 1,381 |
| Jan 12, 2026 | 71,600.00 | 71,800.00 | 70,200.00 | 70,500.00 | 67,277.14 | -1.26% | 2,090 |
| Jan 9, 2026 | 70,500.00 | 71,400.00 | 70,400.00 | 71,400.00 | 68,136.00 | 1.28% | 1,240 |
| Jan 8, 2026 | 72,300.00 | 72,500.00 | 70,500.00 | 70,500.00 | 67,277.14 | -2.08% | 1,641 |
| Jan 7, 2026 | 71,500.00 | 72,300.00 | 71,200.00 | 72,000.00 | 68,708.57 | 0.70% | 1,159 |
| Jan 6, 2026 | 70,900.00 | 72,000.00 | 70,600.00 | 71,500.00 | 68,231.43 | 0.85% | 1,666 |
| Jan 5, 2026 | 71,800.00 | 71,800.00 | 70,600.00 | 70,900.00 | 67,658.86 | -1.25% | 1,949 |
| Jan 2, 2026 | 73,700.00 | 73,700.00 | 71,000.00 | 71,800.00 | 68,517.71 | -1.51% | 2,336 |
| Dec 30, 2025 | 72,600.00 | 73,400.00 | 72,100.00 | 72,900.00 | 69,567.43 | 0.55% | 1,306 |
| Dec 29, 2025 | 74,300.00 | 74,300.00 | 72,000.00 | 72,500.00 | 69,185.71 | -2.68% | 3,318 |
| Dec 26, 2025 | 75,200.00 | 75,600.00 | 73,500.00 | 74,500.00 | 71,094.29 | -1.32% | 2,824 |
| Dec 24, 2025 | 75,000.00 | 75,900.00 | 74,000.00 | 75,500.00 | 72,048.57 | 0.67% | 978 |
| Dec 23, 2025 | 75,200.00 | 76,300.00 | 75,000.00 | 75,000.00 | 71,571.43 | -0.92% | 2,750 |
| Dec 22, 2025 | 76,300.00 | 76,800.00 | 75,400.00 | 75,700.00 | 72,239.43 | -0.79% | 2,037 |
| Dec 19, 2025 | 75,100.00 | 76,900.00 | 75,100.00 | 76,300.00 | 72,812.00 | 1.60% | 2,434 |
| Dec 18, 2025 | 76,100.00 | 76,100.00 | 74,500.00 | 75,100.00 | 71,666.86 | -1.70% | 1,917 |
| Dec 17, 2025 | 77,200.00 | 77,200.00 | 75,400.00 | 76,400.00 | 72,907.43 | -0.65% | 2,206 |
| Dec 16, 2025 | 77,100.00 | 77,400.00 | 76,200.00 | 76,900.00 | 73,384.57 | -0.26% | 1,114 |
| Dec 15, 2025 | 76,600.00 | 77,300.00 | 75,800.00 | 77,100.00 | 73,575.43 | 0.65% | 4,252 |
| Dec 12, 2025 | 75,800.00 | 77,400.00 | 75,800.00 | 76,600.00 | 73,098.29 | 0.79% | 6,177 |
| Dec 11, 2025 | 75,800.00 | 76,800.00 | 74,600.00 | 76,000.00 | 72,525.71 | -0.13% | 2,571 |
| Dec 10, 2025 | 75,000.00 | 76,800.00 | 74,300.00 | 76,100.00 | 72,621.14 | 1.47% | 4,000 |
| Dec 9, 2025 | 73,900.00 | 75,000.00 | 72,500.00 | 75,000.00 | 71,571.43 | 0.94% | 4,775 |
| Dec 8, 2025 | 76,900.00 | 76,900.00 | 73,500.00 | 74,300.00 | 70,903.43 | -3.38% | 6,179 |
| Dec 5, 2025 | 76,200.00 | 77,000.00 | 75,400.00 | 76,900.00 | 73,384.57 | 1.05% | 2,500 |
| Dec 4, 2025 | 76,400.00 | 76,700.00 | 75,200.00 | 76,100.00 | 72,621.14 | -0.65% | 3,725 |
| Dec 3, 2025 | 74,100.00 | 76,600.00 | 74,100.00 | 76,600.00 | 73,098.29 | 3.37% | 10,022 |
| Dec 2, 2025 | 72,800.00 | 74,500.00 | 72,700.00 | 74,100.00 | 70,712.57 | 1.65% | 3,354 |
| Dec 1, 2025 | 73,300.00 | 73,600.00 | 72,600.00 | 72,900.00 | 69,567.43 | -0.41% | 1,987 |
| Nov 28, 2025 | 73,200.00 | 73,300.00 | 72,300.00 | 73,200.00 | 69,853.71 | 0.55% | 2,491 |
| Nov 27, 2025 | 72,000.00 | 73,100.00 | 71,400.00 | 72,800.00 | 69,472.00 | 1.25% | 3,293 |
| Nov 26, 2025 | 71,200.00 | 72,000.00 | 70,500.00 | 71,900.00 | 68,613.14 | 0.84% | 2,119 |
| Nov 25, 2025 | 71,100.00 | 71,600.00 | 70,200.00 | 71,300.00 | 68,040.57 | -0.28% | 1,540 |
| Nov 24, 2025 | 71,000.00 | 72,200.00 | 70,800.00 | 71,500.00 | 68,231.43 | 0.70% | 1,717 |
| Nov 21, 2025 | 71,000.00 | 71,500.00 | 70,000.00 | 71,000.00 | 67,754.29 | -0.98% | 4,923 |
| Nov 20, 2025 | 70,700.00 | 72,900.00 | 70,000.00 | 71,700.00 | 68,422.29 | 1.27% | 10,335 |
| Nov 19, 2025 | 69,400.00 | 70,800.00 | 69,000.00 | 70,800.00 | 67,563.43 | 2.02% | 1,195 |
| Nov 18, 2025 | 70,200.00 | 71,200.00 | 69,400.00 | 69,400.00 | 66,227.43 | -1.98% | 1,600 |
| Nov 17, 2025 | 70,200.00 | 71,600.00 | 70,100.00 | 70,800.00 | 67,563.43 | 1.14% | 4,536 |
| Nov 14, 2025 | 69,000.00 | 70,600.00 | 68,900.00 | 70,000.00 | 66,800.00 | 0.72% | 4,493 |
| Nov 13, 2025 | 68,700.00 | 69,800.00 | 68,700.00 | 69,500.00 | 66,322.86 | 0.43% | 2,724 |
| Nov 12, 2025 | 68,000.00 | 69,300.00 | 68,000.00 | 69,200.00 | 66,036.57 | 1.62% | 3,265 |
| Nov 11, 2025 | 68,200.00 | 68,900.00 | 67,000.00 | 68,100.00 | 64,986.86 | - | 3,013 |
| Nov 10, 2025 | 67,000.00 | 68,600.00 | 67,000.00 | 68,100.00 | 64,986.86 | 1.79% | 3,151 |
| Nov 7, 2025 | 66,900.00 | 66,900.00 | 65,800.00 | 66,900.00 | 63,841.71 | - | 1,868 |
| Nov 6, 2025 | 66,000.00 | 66,900.00 | 65,200.00 | 66,900.00 | 63,841.71 | 1.36% | 2,540 |
| Nov 5, 2025 | 66,600.00 | 66,900.00 | 64,600.00 | 66,000.00 | 62,982.86 | -0.60% | 6,075 |
| Nov 4, 2025 | 66,900.00 | 66,900.00 | 66,000.00 | 66,400.00 | 63,364.57 | -0.75% | 1,695 |
| Nov 3, 2025 | 67,300.00 | 67,300.00 | 66,300.00 | 66,900.00 | 63,841.71 | -0.59% | 4,961 |
| Oct 31, 2025 | 67,200.00 | 67,500.00 | 67,100.00 | 67,300.00 | 64,223.43 | -0.15% | 600 |
| Oct 30, 2025 | 67,800.00 | 68,200.00 | 67,300.00 | 67,400.00 | 64,318.86 | -1.17% | 2,332 |
| Oct 29, 2025 | 68,400.00 | 68,500.00 | 67,500.00 | 68,200.00 | 65,082.29 | 0.15% | 2,451 |
| Oct 28, 2025 | 68,400.00 | 68,500.00 | 67,200.00 | 68,100.00 | 64,986.86 | -0.73% | 2,730 |
| Oct 27, 2025 | 67,600.00 | 68,600.00 | 67,300.00 | 68,600.00 | 65,464.00 | 1.48% | 6,096 |
| Oct 24, 2025 | 68,400.00 | 68,400.00 | 67,000.00 | 67,600.00 | 64,509.71 | -1.17% | 8,260 |
| Oct 23, 2025 | 69,400.00 | 69,400.00 | 67,800.00 | 68,400.00 | 65,273.14 | -1.16% | 2,978 |
| Oct 22, 2025 | 69,800.00 | 69,800.00 | 68,100.00 | 69,200.00 | 66,036.57 | 0.14% | 932 |
| Oct 21, 2025 | 69,500.00 | 69,800.00 | 68,800.00 | 69,100.00 | 65,941.14 | -0.58% | 1,956 |
| Oct 20, 2025 | 69,800.00 | 69,800.00 | 68,000.00 | 69,500.00 | 66,322.86 | -0.43% | 2,381 |
| Oct 17, 2025 | 68,900.00 | 69,800.00 | 68,100.00 | 69,800.00 | 66,609.14 | 1.01% | 1,816 |
| Oct 16, 2025 | 68,700.00 | 69,600.00 | 68,500.00 | 69,100.00 | 65,941.14 | 0.73% | 2,175 |
| Oct 15, 2025 | 67,800.00 | 68,600.00 | 66,300.00 | 68,600.00 | 65,464.00 | 1.93% | 6,103 |
| Oct 14, 2025 | 67,100.00 | 67,500.00 | 66,700.00 | 67,300.00 | 64,223.43 | 0.45% | 840 |
| Oct 13, 2025 | 67,200.00 | 67,800.00 | 66,100.00 | 67,000.00 | 63,937.14 | -0.30% | 1,603 |
| Oct 10, 2025 | 67,000.00 | 67,700.00 | 66,800.00 | 67,200.00 | 64,128.00 | 0.15% | 1,341 |
| Oct 2, 2025 | 66,600.00 | 67,800.00 | 66,500.00 | 67,100.00 | 64,032.57 | 0.75% | 703 |