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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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