KPX Chemical Co.,Ltd. - 025000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	48,550	48,250	48,250	49,150	48,000	8,584
October 16, 2025	48,750	48,500	48,500	49,300	48,400	7,603
October 15, 2025	48,950	48,900	48,900	49,000	48,700	1,927
October 14, 2025	49,300	48,900	48,900	49,400	48,700	3,165
October 13, 2025	49,250	49,300	49,300	49,400	48,850	3,915
October 10, 2025	49,350	49,300	49,300	49,800	49,250	7,155
October 02, 2025	48,800	49,350	49,350	50,000	48,450	6,772
October 01, 2025	49,000	48,500	48,500	49,200	48,500	7,074
September 30, 2025	48,700	48,900	48,900	49,200	48,450	5,799
September 29, 2025	49,100	48,900	48,900	49,300	48,650	7,697
September 26, 2025	48,950	49,100	49,100	49,350	48,850	4,082
September 25, 2025	49,850	49,350	49,350	49,850	49,350	4,236
September 24, 2025	49,600	49,700	49,700	50,400	49,350	8,614
September 23, 2025	50,300	49,850	49,850	50,400	49,400	5,043
September 22, 2025	49,500	50,200	50,200	50,400	48,950	8,898
September 19, 2025	50,400	49,400	49,400	50,500	49,350	7,728
September 18, 2025	50,300	50,000	50,000	50,400	49,900	6,829
September 17, 2025	50,100	50,100	50,100	50,400	50,000	4,510
September 16, 2025	50,600	50,000	50,000	50,700	50,000	4,881
September 15, 2025	50,100	50,200	50,200	50,800	49,900	8,290
September 12, 2025	50,500	50,000	50,000	50,600	49,850	3,474
September 11, 2025	50,200	50,400	50,400	50,600	50,000	7,612
September 10, 2025	50,400	50,200	50,200	50,400	49,950	6,783
September 09, 2025	50,500	50,400	50,400	50,600	50,000	2,902
September 08, 2025	50,000	50,500	50,500	50,700	49,750	6,948
September 05, 2025	50,200	49,850	49,850	50,200	49,700	2,721
September 04, 2025	50,200	49,900	49,900	50,200	49,850	7,412
September 03, 2025	50,200	50,200	50,200	50,600	49,950	8,739
September 02, 2025	50,600	50,500	50,500	50,900	50,100	16,872
September 01, 2025	51,000	50,600	50,600	51,200	50,100	15,391
August 29, 2025	51,000	51,400	51,400	52,700	50,400	38,487
August 28, 2025	49,400	49,550	49,550	49,850	49,050	1,969
August 27, 2025	49,400	49,250	49,250	49,500	49,000	960
August 26, 2025	49,000	49,400	49,400	49,400	49,000	1,729
August 25, 2025	49,800	49,000	49,000	49,950	48,950	3,189
August 22, 2025	48,750	49,800	49,800	49,800	48,750	5,597
August 21, 2025	48,700	48,700	48,700	49,300	48,450	2,320
August 20, 2025	49,350	48,700	48,700	49,350	48,200	4,714
August 19, 2025	49,250	49,150	49,150	49,700	48,950	4,527
August 18, 2025	50,300	49,100	49,100	50,300	48,700	7,598
August 14, 2025	51,000	50,300	50,300	51,300	50,000	4,657
August 13, 2025	51,700	50,900	50,900	51,700	50,600	3,017
August 12, 2025	51,200	51,500	51,500	51,800	50,600	4,885
August 11, 2025	52,200	51,200	51,200	52,200	51,100	2,729
August 08, 2025	52,500	51,900	51,900	52,600	51,750	3,816
August 07, 2025	53,000	52,300	52,300	53,000	52,100	1,861
August 06, 2025	52,900	53,000	53,000	53,500	52,800	4,961
August 05, 2025	52,400	52,900	52,900	53,100	52,300	5,093
August 04, 2025	51,800	52,100	52,100	52,400	51,100	3,442
August 01, 2025	52,000	51,700	51,700	52,000	50,400	10,638
July 31, 2025	52,900	52,000	52,000	52,900	52,000	3,391
July 30, 2025	52,300	52,700	52,700	52,900	52,000	4,728
July 29, 2025	51,300	52,200	52,200	52,300	50,400	9,957
July 28, 2025	53,400	51,300	51,300	53,400	50,500	20,905
July 25, 2025	53,200	52,900	52,900	53,900	52,500	4,970
July 24, 2025	54,000	53,200	53,200	54,100	52,500	10,703
July 23, 2025	52,600	54,000	54,000	54,000	52,600	13,190
July 22, 2025	52,900	53,000	53,000	53,300	52,500	8,268
July 21, 2025	51,900	52,900	52,900	53,100	51,900	11,023
July 18, 2025	52,100	52,100	52,100	52,700	51,700	8,805

KPX Chemical Co.,Ltd. (025000.KS) KSC