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

49,750.00

+150(+0.30%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	50,600	49,750	49,750	50,600	49,750	4,252
April 02, 2026	50,600	49,600	49,600	50,700	49,600	4,047
April 01, 2026	49,300	50,500	50,500	50,500	48,700	6,348
March 31, 2026	49,950	48,500	48,500	49,950	48,500	7,533
March 30, 2026	49,100	49,350	49,350	49,500	48,700	2,358
March 27, 2026	49,600	49,500	49,500	49,900	49,450	5,909
March 26, 2026	50,100	50,200	50,200	50,500	49,050	3,913
March 25, 2026	50,500	50,100	50,100	51,000	50,100	4,044
March 24, 2026	50,500	50,300	50,300	50,500	49,550	3,487
March 23, 2026	51,000	49,900	49,900	51,100	49,900	7,172
March 20, 2026	49,650	51,500	51,500	51,600	49,300	9,525
March 19, 2026	49,700	49,200	49,200	49,700	49,100	3,871
March 18, 2026	49,250	49,700	49,700	50,000	49,250	6,337
March 17, 2026	50,300	49,500	49,500	50,300	49,000	11,726
March 16, 2026	50,700	49,850	49,850	50,700	49,400	6,781
March 13, 2026	51,900	50,200	50,200	51,900	50,100	9,962
March 12, 2026	50,600	51,600	51,600	52,000	50,600	1,904
March 11, 2026	51,400	50,600	50,600	53,100	50,600	7,969
March 10, 2026	51,400	50,500	50,500	51,400	50,200	2,498
March 09, 2026	50,300	49,700	49,700	50,500	49,250	10,854
March 06, 2026	51,000	51,000	51,000	51,600	50,000	6,710
March 05, 2026	51,400	51,100	51,100	53,100	50,700	9,525
March 04, 2026	50,300	50,200	50,200	52,100	49,900	14,026
March 03, 2026	53,000	52,800	52,800	53,800	52,500	16,002
February 27, 2026	53,200	53,600	53,600	53,900	53,000	8,013
February 26, 2026	54,000	53,700	53,700	54,300	53,200	17,407
February 25, 2026	55,100	56,300	53,050	56,600	55,100	16,271
February 24, 2026	54,800	55,100	51,919.27	55,400	54,200	14,676
February 23, 2026	55,000	54,800	51,636.59	55,200	54,100	16,758
February 20, 2026	54,300	54,600	0	54,900	53,700	16,283
February 19, 2026	54,300	54,200	0	54,700	53,800	29,062
February 13, 2026	52,000	53,600	0	53,800	52,000	25,840
February 12, 2026	51,400	51,300	0	51,500	50,600	6,918
February 11, 2026	50,900	50,900	0	51,200	50,100	7,547
February 10, 2026	50,400	50,500	0	51,200	50,400	4,616
February 09, 2026	50,000	50,400	0	50,800	49,800	5,286
February 06, 2026	49,800	49,650	0	49,950	48,950	7,690
February 05, 2026	50,800	50,700	0	50,800	49,900	5,069
February 04, 2026	48,650	50,700	0	52,100	48,300	21,124
February 03, 2026	48,250	48,400	0	48,850	47,500	5,896
February 02, 2026	48,400	47,700	0	48,400	47,150	4,740
January 30, 2026	48,350	48,200	0	48,400	47,600	3,279
January 29, 2026	47,900	48,350	0	48,400	47,400	7,982
January 28, 2026	47,800	48,400	0	48,500	47,700	6,730
January 27, 2026	47,400	47,800	0	47,950	47,150	4,711
January 26, 2026	47,300	47,300	0	47,300	46,650	6,243
January 23, 2026	46,300	46,850	0	46,850	46,000	8,053
January 22, 2026	46,900	46,000	0	46,900	45,900	15,806
January 21, 2026	46,800	46,200	0	46,950	46,050	4,032
January 20, 2026	45,800	46,800	0	47,400	45,500	5,709
January 19, 2026	46,400	46,100	0	46,450	45,500	6,764
January 16, 2026	46,600	46,700	0	47,000	46,550	3,711
January 15, 2026	46,300	46,400	0	46,800	46,000	5,470
January 14, 2026	45,850	46,300	0	46,350	45,350	2,795
January 13, 2026	45,650	45,850	0	45,850	45,200	2,349
January 12, 2026	45,600	45,200	0	45,650	45,000	4,215
January 09, 2026	45,350	45,150	0	45,700	45,050	5,154
January 08, 2026	45,500	45,350	0	45,800	45,000	5,347
January 07, 2026	45,900	45,500	0	46,000	45,050	6,834
January 06, 2026	45,000	45,900	0	45,900	45,000	4,708