KPX Holdings Co., Ltd. (KRX:092230)
South Korea
· Delayed Price · Currency is KRW 89,200
-100 (-0.11%)
Last updated: Apr 29, 2026, 9:44 AM KST
KPX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89,900.00 | 90,000.00 | 88,800.00 | 89,300.00 | 89,300.00 | 0.11% | 1,003 |
| Apr 27, 2026 | 88,800.00 | 89,900.00 | 88,500.00 | 89,200.00 | 89,200.00 | 1.48% | 3,495 |
| Apr 24, 2026 | 87,000.00 | 88,500.00 | 86,900.00 | 87,900.00 | 87,900.00 | 1.50% | 2,458 |
| Apr 23, 2026 | 86,400.00 | 87,500.00 | 86,200.00 | 86,600.00 | 86,600.00 | 0.23% | 1,529 |
| Apr 22, 2026 | 86,800.00 | 87,000.00 | 85,600.00 | 86,400.00 | 86,400.00 | 0.47% | 825 |
| Apr 21, 2026 | 87,400.00 | 87,500.00 | 85,800.00 | 86,000.00 | 86,000.00 | -0.23% | 1,990 |
| Apr 20, 2026 | 86,600.00 | 89,200.00 | 86,200.00 | 86,200.00 | 86,200.00 | -0.69% | 3,791 |
| Apr 17, 2026 | 88,800.00 | 89,000.00 | 85,700.00 | 86,800.00 | 86,800.00 | -1.03% | 2,987 |
| Apr 16, 2026 | 88,600.00 | 89,800.00 | 87,700.00 | 87,700.00 | 87,700.00 | -0.79% | 1,294 |
| Apr 15, 2026 | 87,000.00 | 90,000.00 | 87,000.00 | 88,400.00 | 88,400.00 | 1.61% | 2,134 |
| Apr 14, 2026 | 87,300.00 | 90,000.00 | 86,500.00 | 87,000.00 | 87,000.00 | 1.16% | 4,801 |
| Apr 13, 2026 | 84,700.00 | 87,300.00 | 83,800.00 | 86,000.00 | 86,000.00 | 2.26% | 5,210 |
| Apr 10, 2026 | 84,500.00 | 84,500.00 | 83,300.00 | 84,100.00 | 84,100.00 | - | 1,023 |
| Apr 9, 2026 | 82,900.00 | 84,300.00 | 81,600.00 | 84,100.00 | 84,100.00 | 2.31% | 1,349 |
| Apr 8, 2026 | 81,900.00 | 83,000.00 | 81,600.00 | 82,200.00 | 82,200.00 | 0.74% | 1,244 |
| Apr 7, 2026 | 82,200.00 | 82,900.00 | 81,500.00 | 81,600.00 | 81,600.00 | -0.12% | 1,287 |
| Apr 6, 2026 | 82,000.00 | 82,500.00 | 81,700.00 | 81,700.00 | 81,700.00 | 0.12% | 676 |
| Apr 3, 2026 | 80,700.00 | 82,700.00 | 80,600.00 | 81,600.00 | 81,600.00 | 2.00% | 1,277 |
| Apr 2, 2026 | 79,800.00 | 81,800.00 | 79,800.00 | 80,000.00 | 80,000.00 | -1.11% | 2,641 |
| Apr 1, 2026 | 79,200.00 | 81,500.00 | 79,200.00 | 80,900.00 | 80,900.00 | 3.32% | 1,691 |
| Mar 31, 2026 | 80,500.00 | 81,500.00 | 78,100.00 | 78,300.00 | 78,300.00 | -2.61% | 2,450 |
| Mar 30, 2026 | 81,700.00 | 81,700.00 | 79,500.00 | 80,400.00 | 80,400.00 | -1.83% | 849 |
| Mar 27, 2026 | 80,800.00 | 82,100.00 | 80,600.00 | 81,900.00 | 81,900.00 | 0.37% | 1,057 |
| Mar 26, 2026 | 81,900.00 | 82,400.00 | 81,600.00 | 81,600.00 | 81,600.00 | -0.12% | 2,110 |
| Mar 25, 2026 | 82,100.00 | 83,200.00 | 81,600.00 | 81,700.00 | 81,700.00 | - | 5,846 |
| Mar 24, 2026 | 83,000.00 | 83,200.00 | 81,500.00 | 81,700.00 | 81,700.00 | -0.85% | 943 |
| Mar 23, 2026 | 83,400.00 | 83,400.00 | 81,000.00 | 82,400.00 | 82,400.00 | -1.20% | 3,066 |
| Mar 20, 2026 | 80,400.00 | 83,500.00 | 80,300.00 | 83,400.00 | 83,400.00 | 3.86% | 9,436 |
| Mar 19, 2026 | 80,300.00 | 80,600.00 | 79,100.00 | 80,300.00 | 80,300.00 | -0.25% | 2,002 |
| Mar 18, 2026 | 78,600.00 | 80,800.00 | 78,600.00 | 80,500.00 | 80,500.00 | 1.90% | 1,350 |
| Mar 17, 2026 | 79,400.00 | 79,800.00 | 77,900.00 | 79,000.00 | 79,000.00 | 1.28% | 1,877 |
| Mar 16, 2026 | 78,400.00 | 79,000.00 | 77,700.00 | 78,000.00 | 78,000.00 | -1.27% | 2,053 |
| Mar 13, 2026 | 79,400.00 | 79,400.00 | 78,200.00 | 79,000.00 | 79,000.00 | 0.64% | 914 |
| Mar 12, 2026 | 78,800.00 | 80,200.00 | 77,500.00 | 78,500.00 | 78,500.00 | -0.38% | 3,781 |
| Mar 11, 2026 | 78,700.00 | 80,700.00 | 78,700.00 | 78,800.00 | 78,800.00 | 0.90% | 1,362 |
| Mar 10, 2026 | 76,800.00 | 79,800.00 | 76,800.00 | 78,100.00 | 78,100.00 | 3.44% | 1,486 |
| Mar 9, 2026 | 76,000.00 | 77,700.00 | 74,500.00 | 75,500.00 | 75,500.00 | -4.67% | 5,042 |
| 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 |