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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	49,900	50,500	50,500	50,500	49,550	7,322
November 20, 2025	49,850	50,200	50,200	50,600	49,850	5,498
November 19, 2025	49,650	50,200	50,200	50,300	49,400	3,886
November 18, 2025	50,400	49,650	49,650	50,500	49,550	8,972
November 17, 2025	50,700	50,400	50,400	50,700	50,000	11,917
November 14, 2025	49,800	50,800	50,800	51,400	49,550	36,823
November 13, 2025	50,200	50,200	50,200	50,500	49,650	9,126
November 12, 2025	49,700	50,200	50,200	50,500	49,150	9,208
November 11, 2025	49,800	49,450	49,450	50,100	48,800	6,242
November 10, 2025	49,000	49,750	49,750	49,850	48,900	4,035
November 07, 2025	48,200	49,000	49,000	49,500	48,150	5,176
November 06, 2025	47,750	48,250	48,250	48,600	47,650	2,778
November 05, 2025	47,950	47,700	47,700	48,100	47,400	7,355
November 04, 2025	47,800	48,100	48,100	48,450	47,550	2,827
November 03, 2025	48,000	47,700	47,700	48,450	47,600	4,195
October 31, 2025	48,100	47,850	47,850	48,150	47,600	5,042
October 30, 2025	48,400	48,100	48,100	48,650	47,750	8,069
October 29, 2025	48,600	48,600	48,600	49,100	48,200	4,184
October 28, 2025	48,950	48,800	48,800	48,950	48,350	4,615
October 27, 2025	48,700	48,950	48,950	49,600	48,500	6,104
October 24, 2025	49,000	48,750	48,750	49,600	48,500	6,732
October 23, 2025	49,300	48,950	48,950	49,650	48,800	4,225
October 22, 2025	48,800	49,300	49,300	49,400	48,450	4,226
October 21, 2025	48,300	48,700	48,700	49,300	48,200	4,078
October 20, 2025	48,100	48,400	48,400	48,400	47,675	5,233
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

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