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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	51,600	52,600	52,600	52,800	51,500	14,395
July 16, 2025	52,000	52,200	51,700	52,500	51,300	13,197
July 15, 2025	52,000	52,300	51,799.04	52,600	51,800	8,466
July 14, 2025	52,700	52,000	51,501.92	52,700	51,200	12,353
July 11, 2025	52,900	52,800	52,294.25	53,300	52,000	19,138
July 10, 2025	51,000	52,900	52,393.3	53,000	51,000	18,398
July 09, 2025	50,000	51,000	50,511.49	51,000	50,000	18,014
July 08, 2025	49,050	50,000	50,000	50,400	49,050	12,441
July 07, 2025	48,550	49,250	49,250	49,400	48,550	15,224
July 04, 2025	49,350	48,900	48,900	49,350	48,750	7,140
July 03, 2025	48,900	49,150	49,150	49,350	48,700	6,481
July 02, 2025	48,800	48,850	48,850	48,850	48,200	4,883
July 01, 2025	48,000	48,850	48,850	48,850	47,900	10,345
June 30, 2025	47,300	48,000	48,000	48,000	47,300	3,383
June 27, 2025	47,650	47,450	47,450	48,300	47,350	5,850
June 26, 2025	48,550	47,900	47,900	48,600	47,650	6,630
June 25, 2025	48,000	48,450	48,450	48,450	47,900	6,529
June 24, 2025	47,650	47,900	47,900	48,200	47,500	4,694
June 23, 2025	47,750	47,600	47,600	48,500	47,400	3,950
June 20, 2025	47,650	47,750	47,750	48,250	47,500	4,528
June 19, 2025	47,800	47,800	47,800	47,950	47,400	2,809
June 18, 2025	47,750	47,800	47,800	48,500	47,550	4,602
June 17, 2025	47,800	47,850	47,850	48,250	47,450	9,631
June 16, 2025	47,550	47,900	47,900	47,900	46,300	6,241
June 13, 2025	48,400	47,750	47,750	48,700	47,150	12,070
June 12, 2025	48,300	48,400	48,400	48,750	48,250	11,654
June 11, 2025	47,950	48,250	48,250	48,350	47,950	6,731
June 10, 2025	48,050	48,300	48,300	48,700	48,000	10,263
June 09, 2025	47,250	48,050	48,050	48,250	47,250	14,342
June 05, 2025	47,200	47,050	47,050	47,250	46,800	7,791
June 04, 2025	46,000	47,050	47,050	47,150	46,000	16,493
June 02, 2025	46,100	45,850	45,850	46,350	45,650	7,274
May 30, 2025	46,200	46,100	46,100	46,350	45,650	3,375
May 29, 2025	45,350	46,200	46,200	46,300	45,300	9,449
May 28, 2025	45,450	45,250	45,250	45,650	45,100	9,139
May 27, 2025	45,100	45,550	45,550	45,700	45,100	6,240
May 26, 2025	44,600	45,100	45,100	45,150	44,600	3,797
May 23, 2025	44,400	44,600	44,600	44,700	44,300	4,922
May 22, 2025	44,550	44,350	44,350	44,550	44,200	5,129

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