KPX Chemical Co., Ltd. 025000
KRX · South Korea · Process Industries
KRW 56,300.00-300.00 (-0.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 56,000.00 | -1.06% | KRW 56,100.00 | KRW 56,800.00 | KRW 55,700.00 | 4.37K |
| 2026-10-01 | KRW 56,600.00 | -1.57% | KRW 57,500.00 | KRW 57,500.00 | KRW 55,800.00 | 5.50K |
| 2026-09-30 | KRW 57,500.00 | -0.35% | KRW 57,700.00 | KRW 57,700.00 | KRW 56,700.00 | 3.52K |
| 2026-09-29 | KRW 57,700.00 | 0.00% | KRW 57,800.00 | KRW 57,800.00 | KRW 56,700.00 | 4.18K |
| 2026-09-28 | KRW 57,700.00 | +1.23% | KRW 56,900.00 | KRW 57,800.00 | KRW 56,500.00 | 5.58K |
| 2026-09-23 | KRW 57,000.00 | +0.88% | KRW 56,400.00 | KRW 57,000.00 | KRW 56,400.00 | 2.98K |
| 2026-09-22 | KRW 56,500.00 | +0.89% | KRW 56,400.00 | KRW 56,900.00 | KRW 56,000.00 | 4.19K |
| 2026-09-21 | KRW 56,000.00 | 0.00% | KRW 56,300.00 | KRW 56,500.00 | KRW 55,500.00 | 2.48K |
| 2026-09-18 | KRW 56,000.00 | +1.27% | KRW 55,700.00 | KRW 56,300.00 | KRW 55,200.00 | 3.42K |
| 2026-09-17 | KRW 55,300.00 | 0.00% | KRW 55,300.00 | KRW 55,800.00 | KRW 54,700.00 | 3.55K |
| 2026-09-16 | KRW 55,300.00 | +0.73% | KRW 55,300.00 | KRW 55,300.00 | KRW 54,500.00 | 3.95K |
| 2026-09-15 | KRW 54,900.00 | -2.66% | KRW 56,500.00 | KRW 56,500.00 | KRW 54,900.00 | 5.64K |
| 2026-09-14 | KRW 56,400.00 | +0.53% | KRW 56,600.00 | KRW 57,000.00 | KRW 55,700.00 | 7.01K |
| 2026-09-11 | KRW 56,100.00 | +3.51% | KRW 54,300.00 | KRW 56,900.00 | KRW 54,300.00 | 17.33K |
| 2026-09-10 | KRW 54,200.00 | +0.56% | KRW 54,200.00 | KRW 54,300.00 | KRW 53,500.00 | 3.55K |
| 2026-09-09 | KRW 53,900.00 | +0.19% | KRW 53,800.00 | KRW 54,200.00 | KRW 53,600.00 | 1.96K |
| 2026-09-08 | KRW 53,800.00 | -0.92% | KRW 54,300.00 | KRW 54,600.00 | KRW 53,600.00 | 2.88K |
| 2026-09-07 | KRW 54,300.00 | -0.18% | KRW 54,400.00 | KRW 54,900.00 | KRW 53,900.00 | 2.86K |
| 2026-09-04 | KRW 54,400.00 | 0.00% | KRW 54,400.00 | KRW 55,200.00 | KRW 54,200.00 | 2.57K |
| 2026-09-03 | KRW 54,400.00 | -0.55% | KRW 54,800.00 | KRW 55,400.00 | KRW 54,300.00 | 2.79K |
| 2026-09-02 | KRW 54,700.00 | -0.73% | KRW 55,600.00 | KRW 55,700.00 | KRW 54,200.00 | 3.58K |
| 2026-09-01 | KRW 55,100.00 | -0.90% | KRW 56,200.00 | KRW 56,200.00 | KRW 54,600.00 | 3.06K |
| 2026-08-31 | KRW 55,600.00 | -0.36% | KRW 56,500.00 | KRW 56,700.00 | KRW 54,900.00 | 6.82K |
| 2026-08-28 | KRW 55,800.00 | +3.72% | KRW 53,900.00 | KRW 55,900.00 | KRW 53,500.00 | 8.33K |
| 2026-08-27 | KRW 53,800.00 | -0.19% | KRW 53,900.00 | KRW 54,500.00 | KRW 53,500.00 | 2.32K |
| 2026-08-26 | KRW 53,900.00 | -0.55% | KRW 54,200.00 | KRW 54,400.00 | KRW 53,300.00 | 1.75K |
| 2026-08-25 | KRW 54,200.00 | +0.37% | KRW 54,000.00 | KRW 54,400.00 | KRW 53,600.00 | 4.57K |
| 2026-08-24 | KRW 54,000.00 | +2.66% | KRW 52,600.00 | KRW 54,300.00 | KRW 52,400.00 | 5.11K |
| 2026-08-21 | KRW 52,600.00 | +0.38% | KRW 52,400.00 | KRW 52,700.00 | KRW 52,000.00 | 4.72K |
| 2026-08-20 | KRW 52,400.00 | -0.76% | KRW 52,700.00 | KRW 53,200.00 | KRW 52,000.00 | 4.76K |
| 2026-08-19 | KRW 52,800.00 | -2.94% | KRW 54,000.00 | KRW 54,100.00 | KRW 52,600.00 | 5.14K |
| 2026-08-18 | KRW 54,400.00 | +7.72% | KRW 52,000.00 | KRW 54,700.00 | KRW 52,000.00 | 17.30K |
| 2026-08-14 | KRW 50,500.00 | +0.60% | KRW 50,000.00 | KRW 50,700.00 | KRW 49,950.00 | 4.41K |
| 2026-08-13 | KRW 50,200.00 | +0.40% | KRW 50,300.00 | KRW 50,300.00 | KRW 49,900.00 | 1.58K |
| 2026-08-12 | KRW 50,000.00 | -1.96% | KRW 50,900.00 | KRW 51,000.00 | KRW 49,900.00 | 6.35K |
| 2026-08-11 | KRW 51,000.00 | +1.19% | KRW 50,200.00 | KRW 51,100.00 | KRW 50,200.00 | 2.94K |
| 2026-08-10 | KRW 50,400.00 | +1.31% | KRW 49,950.00 | KRW 50,400.00 | KRW 49,750.00 | 1.78K |
| 2026-08-07 | KRW 49,750.00 | +0.71% | KRW 49,100.00 | KRW 50,200.00 | KRW 49,100.00 | 4.58K |
| 2026-08-06 | KRW 49,400.00 | -0.10% | KRW 49,100.00 | KRW 50,000.00 | KRW 49,100.00 | 2.66K |
| 2026-08-05 | KRW 49,450.00 | +0.92% | KRW 49,000.00 | KRW 49,650.00 | KRW 49,000.00 | 2.85K |
| 2026-08-04 | KRW 49,000.00 | +0.41% | KRW 48,800.00 | KRW 49,000.00 | KRW 48,550.00 | 1.50K |
| 2026-08-03 | KRW 48,800.00 | +0.41% | KRW 48,600.00 | KRW 49,100.00 | KRW 48,250.00 | 3.29K |
| 2026-07-31 | KRW 48,600.00 | -0.10% | KRW 48,700.00 | KRW 48,900.00 | KRW 47,800.00 | 6.38K |
| 2026-07-30 | KRW 48,650.00 | 0.00% | KRW 48,650.00 | KRW 49,100.00 | KRW 48,050.00 | 5.20K |
| 2026-07-29 | KRW 48,650.00 | -0.51% | KRW 49,200.00 | KRW 49,450.00 | KRW 47,700.00 | 4.95K |
| 2026-07-28 | KRW 48,900.00 | -2.00% | KRW 49,850.00 | KRW 49,850.00 | KRW 48,650.00 | 6.64K |
| 2026-07-27 | KRW 49,900.00 | +0.71% | KRW 49,400.00 | KRW 50,700.00 | KRW 49,300.00 | 2.50K |
| 2026-07-24 | KRW 49,550.00 | -1.10% | KRW 50,000.00 | KRW 50,300.00 | KRW 49,550.00 | 4.13K |
| 2026-07-23 | KRW 50,100.00 | +1.21% | KRW 49,200.00 | KRW 50,200.00 | KRW 48,900.00 | 4.20K |
| 2026-07-22 | KRW 49,500.00 | +0.30% | KRW 49,300.00 | KRW 50,200.00 | KRW 48,950.00 | 6.13K |
| 2026-07-21 | KRW 49,350.00 | -0.30% | KRW 49,500.00 | KRW 49,500.00 | KRW 48,550.00 | 5.43K |
| 2026-07-20 | KRW 49,500.00 | -2.37% | KRW 49,850.00 | KRW 49,950.00 | KRW 48,900.00 | 7.23K |
| 2026-07-16 | KRW 50,700.00 | 0.00% | KRW 50,700.00 | KRW 51,100.00 | KRW 50,300.00 | 4.25K |
| 2026-07-15 | KRW 50,700.00 | +0.40% | KRW 50,700.00 | KRW 50,800.00 | KRW 50,300.00 | 3.56K |
| 2026-07-14 | KRW 50,500.00 | +0.40% | KRW 50,100.00 | KRW 50,500.00 | KRW 49,700.00 | 3.53K |
| 2026-07-13 | KRW 50,300.00 | -0.79% | KRW 50,600.00 | KRW 50,700.00 | KRW 49,650.00 | 4.21K |
| 2026-07-10 | KRW 50,700.00 | +0.80% | KRW 50,300.00 | KRW 51,000.00 | KRW 50,200.00 | 1.29K |
| 2026-07-09 | KRW 50,300.00 | -1.37% | KRW 51,200.00 | KRW 51,200.00 | KRW 50,000.00 | 2.45K |
| 2026-07-08 | KRW 51,000.00 | -0.20% | KRW 50,600.00 | KRW 51,400.00 | KRW 50,100.00 | 5.11K |
| 2026-07-07 | KRW 51,100.00 | +0.59% | KRW 51,200.00 | KRW 51,500.00 | KRW 50,400.00 | 4.29K |
| 2026-07-06 | KRW 50,800.00 | +2.73% | KRW 49,750.00 | KRW 51,100.00 | KRW 49,700.00 | 6.71K |
| 2026-07-03 | KRW 49,450.00 | +0.71% | KRW 49,150.00 | KRW 49,450.00 | KRW 48,500.00 | 5.34K |
| 2026-07-02 | KRW 49,100.00 | +0.92% | KRW 49,050.00 | KRW 49,750.00 | KRW 48,100.00 | 4.04K |
| 2026-07-01 | KRW 48,650.00 | +1.04% | KRW 48,350.00 | KRW 49,150.00 | KRW 48,350.00 | 2.80K |
| 2026-06-30 | KRW 48,150.00 | 0.00% | KRW 48,600.00 | KRW 48,800.00 | KRW 48,000.00 | 2.05K |
| 2026-06-29 | KRW 48,150.00 | +0.94% | KRW 47,800.00 | KRW 48,800.00 | KRW 47,400.00 | 5.21K |
| 2026-06-26 | KRW 47,700.00 | -2.45% | KRW 48,800.00 | KRW 48,800.00 | KRW 47,050.00 | 13.38K |
| 2026-06-25 | KRW 48,900.00 | +0.62% | KRW 48,600.00 | KRW 49,200.00 | KRW 48,600.00 | 2.65K |
| 2026-06-24 | KRW 48,600.00 | -0.10% | KRW 48,650.00 | KRW 48,650.00 | KRW 48,200.00 | 4.50K |
| 2026-06-23 | KRW 48,650.00 | -1.12% | KRW 49,450.00 | KRW 49,600.00 | KRW 48,550.00 | 9.15K |
| 2026-06-22 | KRW 49,200.00 | -1.50% | KRW 49,950.00 | KRW 50,600.00 | KRW 49,100.00 | 3.61K |
| 2026-06-19 | KRW 49,950.00 | -2.06% | KRW 50,700.00 | KRW 51,000.00 | KRW 49,700.00 | 3.59K |
| 2026-06-18 | KRW 51,000.00 | -0.58% | KRW 51,300.00 | KRW 51,600.00 | KRW 50,500.00 | 3.18K |
| 2026-06-17 | KRW 51,300.00 | 0.00% | KRW 51,100.00 | KRW 51,700.00 | KRW 51,000.00 | 3.34K |
| 2026-06-16 | KRW 51,300.00 | +1.18% | KRW 51,100.00 | KRW 53,000.00 | KRW 50,600.00 | 2.88K |
| 2026-06-15 | KRW 50,700.00 | +0.20% | KRW 51,300.00 | KRW 51,400.00 | KRW 50,600.00 | 3.59K |
| 2026-06-12 | KRW 50,600.00 | +1.20% | KRW 51,000.00 | KRW 51,200.00 | KRW 50,100.00 | 4.01K |
| 2026-06-11 | KRW 50,000.00 | +1.01% | KRW 49,500.00 | KRW 50,000.00 | KRW 49,100.00 | 1.92K |
| 2026-06-10 | KRW 49,500.00 | -0.50% | KRW 49,750.00 | KRW 50,000.00 | KRW 48,600.00 | 2.82K |
| 2026-06-09 | KRW 49,750.00 | +4.74% | KRW 48,850.00 | KRW 49,750.00 | KRW 48,150.00 | 5.60K |
| 2026-06-08 | KRW 47,500.00 | -3.46% | KRW 48,800.00 | KRW 49,100.00 | KRW 47,250.00 | 9.37K |
| 2026-06-05 | KRW 49,200.00 | -0.81% | KRW 49,600.00 | KRW 49,800.00 | KRW 48,700.00 | 4.60K |
| 2026-06-04 | KRW 49,600.00 | -0.10% | KRW 49,550.00 | KRW 49,900.00 | KRW 49,200.00 | 4.08K |
| 2026-06-02 | KRW 49,650.00 | +0.10% | KRW 49,600.00 | KRW 49,700.00 | KRW 48,600.00 | 3.63K |
| 2026-06-01 | KRW 49,600.00 | -0.60% | KRW 49,950.00 | KRW 49,950.00 | KRW 48,850.00 | 8.42K |
| 2026-05-29 | KRW 49,900.00 | -1.58% | KRW 50,300.00 | KRW 50,700.00 | KRW 49,450.00 | 9.97K |
| 2026-05-28 | KRW 50,700.00 | 0.00% | KRW 51,500.00 | KRW 51,500.00 | KRW 49,350.00 | 9.98K |
| 2026-05-27 | KRW 50,700.00 | -2.50% | KRW 52,000.00 | KRW 52,500.00 | KRW 50,600.00 | 8.38K |
| 2026-05-26 | KRW 52,000.00 | +0.58% | KRW 52,100.00 | KRW 53,000.00 | KRW 51,900.00 | 3.14K |
| 2026-05-22 | KRW 51,700.00 | +0.98% | KRW 50,900.00 | KRW 52,600.00 | KRW 50,900.00 | 3.24K |