KPX Holdings Co., Ltd. (KRX:092230)
South Korea
· Delayed Price · Currency is KRW 76,800
+700 (0.92%)
Last updated: Dec 5, 2025, 12:55 PM KST
KPX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76,200.00 | 77,000.00 | 75,400.00 | 76,900.00 | 76,900.00 | 1.05% | 2,500 |
| Dec 4, 2025 | 76,400.00 | 76,700.00 | 75,200.00 | 76,100.00 | 76,100.00 | -0.65% | 3,723 |
| Dec 3, 2025 | 74,100.00 | 76,600.00 | 74,100.00 | 76,600.00 | 76,600.00 | 3.37% | 10,016 |
| Dec 2, 2025 | 72,800.00 | 74,500.00 | 72,700.00 | 74,100.00 | 74,100.00 | 1.65% | 3,354 |
| Dec 1, 2025 | 73,300.00 | 73,600.00 | 72,600.00 | 72,900.00 | 72,900.00 | -0.41% | 1,987 |
| Nov 28, 2025 | 73,200.00 | 73,300.00 | 72,300.00 | 73,200.00 | 73,200.00 | 0.55% | 2,491 |
| Nov 27, 2025 | 72,000.00 | 73,100.00 | 71,400.00 | 72,800.00 | 72,800.00 | 1.25% | 3,288 |
| Nov 26, 2025 | 71,200.00 | 72,000.00 | 70,500.00 | 71,900.00 | 71,900.00 | 0.84% | 2,119 |
| Nov 25, 2025 | 71,100.00 | 71,600.00 | 70,200.00 | 71,300.00 | 71,300.00 | -0.28% | 1,540 |
| Nov 24, 2025 | 71,000.00 | 72,200.00 | 70,800.00 | 71,500.00 | 71,500.00 | 0.70% | 1,717 |
| Nov 21, 2025 | 71,000.00 | 71,500.00 | 70,000.00 | 71,000.00 | 71,000.00 | -0.98% | 4,919 |
| Nov 20, 2025 | 70,700.00 | 72,900.00 | 70,000.00 | 71,700.00 | 71,700.00 | 1.27% | 10,335 |
| Nov 19, 2025 | 69,400.00 | 70,800.00 | 69,000.00 | 70,800.00 | 70,800.00 | 2.02% | 1,195 |
| Nov 18, 2025 | 70,200.00 | 71,200.00 | 69,400.00 | 69,400.00 | 69,400.00 | -1.98% | 1,600 |
| Nov 17, 2025 | 70,200.00 | 71,600.00 | 70,100.00 | 70,800.00 | 70,800.00 | 1.14% | 4,536 |
| Nov 14, 2025 | 69,000.00 | 70,600.00 | 68,900.00 | 70,000.00 | 70,000.00 | 0.72% | 4,493 |
| Nov 13, 2025 | 68,700.00 | 69,800.00 | 68,700.00 | 69,500.00 | 69,500.00 | 0.43% | 2,724 |
| Nov 12, 2025 | 68,000.00 | 69,300.00 | 68,000.00 | 69,200.00 | 69,200.00 | 1.62% | 3,265 |
| Nov 11, 2025 | 68,200.00 | 68,900.00 | 67,000.00 | 68,100.00 | 68,100.00 | - | 3,013 |
| Nov 10, 2025 | 67,000.00 | 68,600.00 | 67,000.00 | 68,100.00 | 68,100.00 | 1.79% | 3,151 |
| Nov 7, 2025 | 66,900.00 | 66,900.00 | 65,800.00 | 66,900.00 | 66,900.00 | - | 1,868 |
| Nov 6, 2025 | 66,000.00 | 66,900.00 | 65,200.00 | 66,900.00 | 66,900.00 | 1.36% | 2,540 |
| Nov 5, 2025 | 66,600.00 | 66,900.00 | 64,600.00 | 66,000.00 | 66,000.00 | -0.60% | 6,075 |
| Nov 4, 2025 | 66,900.00 | 66,900.00 | 66,000.00 | 66,400.00 | 66,400.00 | -0.75% | 1,695 |
| Nov 3, 2025 | 67,300.00 | 67,300.00 | 66,300.00 | 66,900.00 | 66,900.00 | -0.59% | 4,961 |
| Oct 31, 2025 | 67,200.00 | 67,500.00 | 67,100.00 | 67,300.00 | 67,300.00 | -0.15% | 600 |
| Oct 30, 2025 | 67,800.00 | 68,200.00 | 67,300.00 | 67,400.00 | 67,400.00 | -1.17% | 2,332 |
| Oct 29, 2025 | 68,400.00 | 68,500.00 | 67,500.00 | 68,200.00 | 68,200.00 | 0.15% | 2,451 |
| Oct 28, 2025 | 68,400.00 | 68,500.00 | 67,200.00 | 68,100.00 | 68,100.00 | -0.73% | 2,730 |
| Oct 27, 2025 | 67,600.00 | 68,600.00 | 67,300.00 | 68,600.00 | 68,600.00 | 1.48% | 6,096 |
| Oct 24, 2025 | 68,400.00 | 68,400.00 | 67,000.00 | 67,600.00 | 67,600.00 | -1.17% | 8,260 |
| Oct 23, 2025 | 69,400.00 | 69,400.00 | 67,800.00 | 68,400.00 | 68,400.00 | -1.16% | 2,978 |
| Oct 22, 2025 | 69,800.00 | 69,800.00 | 68,100.00 | 69,200.00 | 69,200.00 | 0.14% | 932 |
| Oct 21, 2025 | 69,500.00 | 69,800.00 | 68,800.00 | 69,100.00 | 69,100.00 | -0.58% | 1,956 |
| Oct 20, 2025 | 69,800.00 | 69,800.00 | 68,000.00 | 69,500.00 | 69,500.00 | -0.43% | 2,381 |
| Oct 17, 2025 | 68,900.00 | 69,800.00 | 68,100.00 | 69,800.00 | 69,800.00 | 1.01% | 1,816 |
| Oct 16, 2025 | 68,700.00 | 69,600.00 | 68,500.00 | 69,100.00 | 69,100.00 | 0.73% | 2,175 |
| Oct 15, 2025 | 67,800.00 | 68,600.00 | 66,300.00 | 68,600.00 | 68,600.00 | 1.93% | 6,103 |
| Oct 14, 2025 | 67,100.00 | 67,500.00 | 66,700.00 | 67,300.00 | 67,300.00 | 0.45% | 840 |
| Oct 13, 2025 | 67,200.00 | 67,800.00 | 66,100.00 | 67,000.00 | 67,000.00 | -0.30% | 1,603 |
| Oct 10, 2025 | 67,000.00 | 67,700.00 | 66,800.00 | 67,200.00 | 67,200.00 | 0.15% | 1,341 |
| Oct 2, 2025 | 66,600.00 | 67,800.00 | 66,500.00 | 67,100.00 | 67,100.00 | 0.75% | 703 |
| Oct 1, 2025 | 66,500.00 | 67,000.00 | 66,400.00 | 66,600.00 | 66,600.00 | -0.45% | 849 |
| Sep 30, 2025 | 67,100.00 | 67,900.00 | 66,700.00 | 66,900.00 | 66,900.00 | -0.30% | 1,386 |
| Sep 29, 2025 | 66,700.00 | 68,000.00 | 66,700.00 | 67,100.00 | 67,100.00 | - | 1,931 |
| Sep 26, 2025 | 67,800.00 | 67,800.00 | 66,700.00 | 67,100.00 | 67,100.00 | -1.03% | 942 |
| Sep 25, 2025 | 67,600.00 | 67,800.00 | 67,300.00 | 67,800.00 | 67,800.00 | 0.15% | 348 |
| Sep 24, 2025 | 68,700.00 | 68,700.00 | 67,300.00 | 67,700.00 | 67,700.00 | -1.46% | 1,531 |
| Sep 23, 2025 | 68,900.00 | 69,000.00 | 68,400.00 | 68,700.00 | 68,700.00 | -0.29% | 1,419 |
| Sep 22, 2025 | 69,000.00 | 69,500.00 | 68,500.00 | 68,900.00 | 68,900.00 | -1.01% | 1,330 |