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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54,300	54,600	54,600	54,900	53,700	16,283
February 19, 2026	54,300	54,200	54,200	54,700	53,800	29,062
February 13, 2026	52,000	53,600	53,600	53,800	52,000	25,840
February 12, 2026	51,400	51,300	51,300	51,500	50,600	6,918
February 11, 2026	50,900	50,900	50,900	51,200	50,100	7,547
February 10, 2026	50,400	50,500	50,500	51,200	50,400	4,616
February 09, 2026	50,000	50,400	50,400	50,800	49,800	5,286
February 06, 2026	49,800	49,650	49,650	49,950	48,950	7,690
February 05, 2026	50,800	50,700	50,700	50,800	49,900	5,069
February 04, 2026	48,650	50,700	50,700	52,100	48,300	21,124
February 03, 2026	48,250	48,400	48,400	48,850	47,500	5,896
February 02, 2026	48,400	47,700	47,700	48,400	47,150	4,740
January 30, 2026	48,350	48,200	48,200	48,400	47,600	3,186
January 29, 2026	47,900	48,350	48,350	48,400	47,400	7,982
January 28, 2026	47,800	48,400	48,400	48,500	47,700	6,730
January 27, 2026	47,400	47,800	47,800	47,950	47,150	4,711
January 26, 2026	47,300	47,300	47,300	47,300	46,650	6,243
January 23, 2026	46,300	46,850	46,850	46,850	46,000	8,053
January 22, 2026	46,900	46,000	46,000	46,900	45,900	15,806
January 21, 2026	46,800	46,200	46,200	46,950	46,050	4,031
January 20, 2026	45,800	46,800	46,800	47,400	45,500	5,709
January 19, 2026	46,400	46,100	46,100	46,450	45,500	6,764
January 16, 2026	46,600	46,700	46,700	47,000	46,550	3,608
January 15, 2026	46,300	46,400	46,400	46,800	46,000	5,470
January 14, 2026	45,850	46,300	46,300	46,350	45,350	2,762
January 13, 2026	45,650	45,850	45,850	45,850	45,200	2,349
January 12, 2026	45,600	45,200	45,200	45,650	45,000	4,215
January 09, 2026	45,350	45,150	45,150	45,700	45,050	5,154
January 08, 2026	45,500	45,350	45,350	45,800	45,000	5,347
January 07, 2026	45,900	45,500	45,500	46,000	45,050	6,834
January 06, 2026	45,000	45,900	45,900	45,900	45,000	4,708
January 05, 2026	46,000	45,400	45,400	46,400	45,000	11,827
January 02, 2026	46,700	46,100	46,100	46,700	45,550	6,526
December 30, 2025	46,650	46,700	46,700	47,200	46,450	3,499
December 29, 2025	47,200	47,000	47,000	47,500	46,450	5,795
December 26, 2025	47,850	47,500	47,500	48,050	47,100	7,760
December 24, 2025	49,900	48,150	48,150	49,900	46,850	29,051
December 23, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 22, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 19, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 18, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 17, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 16, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 15, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 12, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 11, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 10, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 09, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 08, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 05, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 04, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 03, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 02, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
December 01, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
November 28, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
November 27, 2025	58,777.78	58,777.78	58,777.78	58,777.78	58,777.78	0
November 26, 2025	52,800	52,900	52,900	53,100	50,700	18,126
November 25, 2025	52,400	52,900	52,900	53,600	52,100	15,935
November 24, 2025	50,700	52,400	52,400	52,700	50,200	19,956
November 21, 2025	49,900	50,500	50,500	50,500	49,550	7,322

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