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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84,200	87,400	87,400	91,900	82,600	9,091
February 19, 2026	82,900	84,200	84,200	84,400	81,200	13,222
February 13, 2026	79,000	80,900	80,900	81,200	78,000	13,096
February 12, 2026	77,500	77,700	77,700	77,800	77,000	1,271
February 11, 2026	77,200	77,000	77,000	77,300	76,500	843
February 10, 2026	77,400	76,700	76,700	77,500	76,200	1,043
February 09, 2026	75,600	76,700	76,700	77,500	75,600	947
February 06, 2026	76,600	75,600	75,600	76,600	73,200	2,073
February 05, 2026	78,400	76,100	76,100	78,800	76,100	2,419
February 04, 2026	76,700	78,100	78,100	78,500	76,100	2,390
February 03, 2026	75,200	76,000	76,000	76,900	75,100	2,187
February 02, 2026	75,700	74,500	74,500	76,900	74,200	4,051
January 30, 2026	74,900	76,300	76,300	77,600	74,700	3,729
January 29, 2026	74,600	75,500	75,500	75,600	73,600	2,161
January 28, 2026	74,200	75,200	75,200	76,300	74,200	2,680
January 27, 2026	73,300	74,700	74,700	74,900	72,900	3,491
January 26, 2026	72,600	73,800	73,800	73,800	72,600	3,673
January 23, 2026	72,000	72,700	72,700	73,400	71,900	3,092
January 22, 2026	71,500	72,000	72,000	72,200	70,800	4,286
January 21, 2026	71,700	71,500	71,500	71,700	70,600	2,296
January 20, 2026	71,200	71,700	71,700	72,400	70,800	5,527
January 19, 2026	71,200	71,200	71,200	71,800	70,900	5,200
January 16, 2026	72,000	71,500	71,500	72,700	70,700	4,830
January 15, 2026	72,100	72,000	72,000	73,400	71,700	1,928
January 14, 2026	71,400	72,100	72,100	72,300	70,700	2,712
January 13, 2026	71,400	71,400	71,400	71,400	70,500	1,400
January 12, 2026	71,600	70,500	70,500	71,800	70,200	2,090
January 09, 2026	70,500	71,400	71,400	71,400	70,400	1,267
January 08, 2026	72,300	70,500	70,500	72,500	70,500	1,641
January 07, 2026	71,500	72,000	72,000	72,300	71,200	1,198
January 06, 2026	70,900	71,500	71,500	72,000	70,600	1,666
January 05, 2026	71,800	70,900	70,900	71,800	70,600	1,949
January 02, 2026	73,700	71,800	71,800	73,700	71,000	2,308
December 30, 2025	72,600	72,900	72,900	73,400	72,100	1,355
December 29, 2025	74,300	72,500	72,500	74,300	72,000	3,318
December 26, 2025	75,200	74,500	74,500	75,600	73,500	2,768
December 24, 2025	75,000	75,500	75,500	75,900	74,000	964
December 23, 2025	75,200	75,000	75,000	76,300	75,000	2,750
December 22, 2025	76,300	75,700	75,700	76,800	75,400	2,037
December 19, 2025	75,100	76,300	76,300	76,900	75,100	2,463
December 18, 2025	76,100	75,100	75,100	76,100	74,500	1,917
December 17, 2025	77,200	76,400	76,400	77,200	75,400	2,206
December 16, 2025	77,100	76,900	76,900	77,400	76,200	1,173
December 15, 2025	76,600	77,100	77,100	77,300	75,800	4,252
December 12, 2025	75,800	76,500	76,500	77,400	75,800	6,161
December 11, 2025	75,800	76,000	76,000	76,800	74,600	2,571
December 10, 2025	75,000	76,100	76,100	76,800	74,300	4,000
December 09, 2025	73,900	75,000	75,000	75,000	72,500	4,877
December 08, 2025	76,900	74,300	74,300	76,900	73,500	6,179
December 05, 2025	76,200	76,900	76,900	77,000	75,400	2,445
December 04, 2025	76,400	76,100	76,100	76,700	75,200	3,746
December 03, 2025	74,100	76,600	76,600	76,600	74,100	10,181
December 02, 2025	72,800	74,100	74,100	74,500	72,700	3,354
December 01, 2025	73,300	72,900	72,900	73,600	72,600	2,005
November 28, 2025	73,200	73,200	73,200	73,300	72,300	2,530
November 27, 2025	72,000	72,800	72,800	73,100	71,400	3,319
November 26, 2025	71,200	71,900	71,900	72,000	70,500	2,130
November 25, 2025	71,100	71,300	71,300	71,600	70,200	1,540
November 24, 2025	71,000	71,500	71,500	72,200	70,800	1,717
November 21, 2025	71,000	71,000	71,000	71,500	70,000	4,919

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