KPX Holdings Co.,Ltd. - 092230.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	67,800	67,100	67,100	67,800	66,700	941
September 25, 2025	67,600	67,800	67,800	67,800	67,300	348
September 24, 2025	68,700	67,700	67,700	68,700	67,300	1,588
September 23, 2025	68,900	68,700	68,700	69,000	68,400	1,510
September 22, 2025	69,000	68,900	68,900	69,500	68,500	1,330
September 19, 2025	69,700	69,600	69,600	69,700	68,500	2,380
September 18, 2025	69,500	69,800	69,800	71,900	68,900	1,828
September 17, 2025	70,300	69,100	69,100	70,300	68,900	1,469
September 16, 2025	69,800	69,700	69,700	70,200	69,700	1,534
September 15, 2025	69,300	70,100	70,100	70,800	69,300	2,849
September 12, 2025	69,000	69,300	69,300	69,600	68,900	2,124
September 11, 2025	69,000	69,000	69,000	69,700	68,800	1,244
September 10, 2025	68,500	69,400	69,400	69,800	68,500	1,614
September 09, 2025	67,700	68,500	68,500	68,600	67,400	2,413
September 08, 2025	66,700	67,600	67,600	67,600	66,700	527
September 05, 2025	66,900	67,000	67,000	67,600	66,900	352
September 04, 2025	66,800	67,000	67,000	67,500	66,800	579
September 03, 2025	67,300	66,900	66,900	67,300	66,700	829
September 02, 2025	67,200	67,300	67,300	67,600	67,000	528
September 01, 2025	66,600	67,200	67,200	67,400	66,400	968
August 29, 2025	66,900	66,800	66,800	67,300	66,700	1,260
August 28, 2025	66,000	66,700	66,700	66,900	65,500	893
August 27, 2025	65,900	66,300	66,300	66,400	65,700	977
August 26, 2025	66,600	65,800	65,800	66,600	65,100	673
August 25, 2025	66,400	66,200	66,200	66,700	66,000	2,094
August 22, 2025	66,000	66,000	66,000	66,700	65,800	797
August 21, 2025	65,600	66,100	66,100	67,800	65,600	1,102
August 20, 2025	64,500	65,900	65,900	65,900	63,500	3,007
August 19, 2025	66,800	65,400	65,400	66,900	65,000	4,825
August 18, 2025	66,600	66,400	66,400	67,400	66,100	4,202
August 14, 2025	67,800	67,000	67,000	68,000	66,900	2,856
August 13, 2025	68,300	67,800	67,800	68,600	66,700	2,839
August 12, 2025	68,500	68,300	68,300	68,900	67,600	1,071
August 11, 2025	68,900	68,100	68,100	69,400	68,100	1,397
August 08, 2025	68,800	68,900	68,900	69,400	68,200	1,980
August 07, 2025	69,000	68,800	68,800	69,200	67,800	1,720
August 06, 2025	69,900	68,600	68,600	69,900	67,000	4,477
August 05, 2025	68,700	69,500	69,500	70,500	68,200	2,516
August 04, 2025	66,000	68,800	68,800	69,600	66,000	13,042
August 01, 2025	68,500	66,000	66,000	68,600	65,900	6,968
July 31, 2025	69,400	68,500	68,500	69,400	67,500	11,328
July 30, 2025	68,100	69,200	69,200	69,500	67,600	4,724
July 29, 2025	66,800	68,100	68,100	68,100	66,000	3,761
July 28, 2025	70,400	66,900	66,900	70,600	66,000	31,970
July 25, 2025	70,300	70,000	70,000	70,400	69,900	831
July 24, 2025	70,400	70,000	70,000	71,100	69,800	1,847
July 23, 2025	69,600	70,300	70,300	70,500	69,500	3,190
July 22, 2025	70,100	69,600	69,600	70,300	69,500	1,909
July 21, 2025	70,700	70,100	70,100	71,200	69,900	3,115
July 18, 2025	71,500	70,700	70,700	71,800	69,900	4,958
July 17, 2025	71,700	71,500	71,500	72,500	70,500	9,640
July 16, 2025	72,600	72,800	71,800	73,000	71,600	6,114
July 15, 2025	73,200	72,900	71,898.63	73,500	71,900	8,827
July 14, 2025	73,000	73,200	72,194.51	74,200	72,600	3,831
July 11, 2025	74,700	73,300	72,293.13	75,100	73,100	5,899
July 10, 2025	73,500	74,500	73,476.65	74,900	73,100	5,281
July 09, 2025	71,700	73,900	73,900	74,800	71,700	12,967
July 08, 2025	71,000	71,700	71,700	71,900	70,400	6,325
July 07, 2025	69,000	70,800	70,800	71,400	69,000	6,366
July 04, 2025	70,200	69,400	69,400	71,600	68,800	5,270

KPX Holdings Co.,Ltd. (092230.KS) KSC