KPX Holdings Co., Ltd. 092230
KRX · South Korea · Process Industries
KRW 96,100.00-400.00 (-0.41%)
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 96,100.00 | -0.41% | KRW 95,800.00 | KRW 96,500.00 | KRW 94,200.00 | 1.02K |
| 2026-10-01 | KRW 96,500.00 | 0.00% | KRW 96,500.00 | KRW 97,800.00 | KRW 94,400.00 | 1.83K |
| 2026-09-30 | KRW 96,500.00 | +0.42% | KRW 97,200.00 | KRW 97,200.00 | KRW 95,300.00 | 904 |
| 2026-09-29 | KRW 96,100.00 | -0.83% | KRW 96,300.00 | KRW 97,400.00 | KRW 95,000.00 | 750 |
| 2026-09-28 | KRW 96,900.00 | +1.68% | KRW 95,200.00 | KRW 97,400.00 | KRW 91,100.00 | 1.99K |
| 2026-09-23 | KRW 95,300.00 | -1.04% | KRW 96,700.00 | KRW 97,300.00 | KRW 95,300.00 | 1.43K |
| 2026-09-22 | KRW 96,300.00 | -0.41% | KRW 95,800.00 | KRW 97,800.00 | KRW 95,800.00 | 2.79K |
| 2026-09-21 | KRW 96,700.00 | +0.21% | KRW 98,000.00 | KRW 98,000.00 | KRW 95,800.00 | 862 |
| 2026-09-18 | KRW 96,500.00 | -1.03% | KRW 97,500.00 | KRW 98,700.00 | KRW 96,000.00 | 2.95K |
| 2026-09-17 | KRW 97,500.00 | +1.35% | KRW 97,400.00 | KRW 97,500.00 | KRW 94,200.00 | 2.73K |
| 2026-09-16 | KRW 96,200.00 | -1.84% | KRW 99,000.00 | KRW 99,000.00 | KRW 96,100.00 | 1.53K |
| 2026-09-15 | KRW 98,000.00 | -1.41% | KRW 98,200.00 | KRW 99,700.00 | KRW 97,000.00 | 3.25K |
| 2026-09-14 | KRW 99,400.00 | +1.74% | KRW 99,200.00 | KRW 99,900.00 | KRW 97,100.00 | 1.33K |
| 2026-09-11 | KRW 97,700.00 | -2.79% | KRW 99,800.00 | KRW 99,800.00 | KRW 97,300.00 | 1.87K |
| 2026-09-10 | KRW 100,500.00 | +2.55% | KRW 99,000.00 | KRW 100,500.00 | KRW 96,300.00 | 1.65K |
| 2026-09-09 | KRW 98,000.00 | +2.08% | KRW 96,000.00 | KRW 98,400.00 | KRW 95,600.00 | 1.35K |
| 2026-09-08 | KRW 96,000.00 | -2.04% | KRW 98,900.00 | KRW 98,900.00 | KRW 95,000.00 | 2.07K |
| 2026-09-07 | KRW 98,000.00 | -0.61% | KRW 99,200.00 | KRW 99,200.00 | KRW 97,400.00 | 1.31K |
| 2026-09-04 | KRW 98,600.00 | -0.30% | KRW 99,800.00 | KRW 101,600.00 | KRW 97,700.00 | 2.93K |
| 2026-09-03 | KRW 98,900.00 | 0.00% | KRW 99,600.00 | KRW 100,900.00 | KRW 97,800.00 | 2.92K |
| 2026-09-02 | KRW 98,900.00 | -3.04% | KRW 100,300.00 | KRW 102,000.00 | KRW 98,000.00 | 3.17K |
| 2026-09-01 | KRW 102,000.00 | -1.45% | KRW 103,500.00 | KRW 103,800.00 | KRW 101,200.00 | 4.64K |
| 2026-08-31 | KRW 103,500.00 | -0.77% | KRW 103,800.00 | KRW 105,400.00 | KRW 102,500.00 | 4.04K |
| 2026-08-28 | KRW 104,300.00 | +2.56% | KRW 101,800.00 | KRW 104,900.00 | KRW 99,400.00 | 5.88K |
| 2026-08-27 | KRW 101,700.00 | +0.20% | KRW 101,700.00 | KRW 102,900.00 | KRW 100,600.00 | 3.16K |
| 2026-08-26 | KRW 101,500.00 | -0.98% | KRW 102,500.00 | KRW 102,500.00 | KRW 98,600.00 | 8.74K |
| 2026-08-25 | KRW 102,500.00 | +4.81% | KRW 98,600.00 | KRW 103,900.00 | KRW 96,400.00 | 11.59K |
| 2026-08-24 | KRW 97,800.00 | +3.82% | KRW 94,200.00 | KRW 98,100.00 | KRW 93,500.00 | 3.64K |
| 2026-08-21 | KRW 94,200.00 | -2.08% | KRW 96,200.00 | KRW 96,200.00 | KRW 92,700.00 | 4.88K |
| 2026-08-20 | KRW 96,200.00 | -1.23% | KRW 97,600.00 | KRW 97,600.00 | KRW 94,500.00 | 3.53K |
| 2026-08-19 | KRW 97,400.00 | -0.81% | KRW 98,000.00 | KRW 98,200.00 | KRW 93,400.00 | 8.73K |
| 2026-08-18 | KRW 98,200.00 | +5.59% | KRW 96,000.00 | KRW 98,200.00 | KRW 94,300.00 | 8.68K |
| 2026-08-14 | KRW 93,000.00 | +7.39% | KRW 86,500.00 | KRW 93,000.00 | KRW 85,500.00 | 10.61K |
| 2026-08-13 | KRW 86,600.00 | -0.23% | KRW 87,400.00 | KRW 87,400.00 | KRW 85,900.00 | 1.97K |
| 2026-08-12 | KRW 86,800.00 | -2.03% | KRW 89,000.00 | KRW 89,000.00 | KRW 86,500.00 | 2.31K |
| 2026-08-11 | KRW 88,600.00 | +0.80% | KRW 87,900.00 | KRW 88,800.00 | KRW 87,300.00 | 3.52K |
| 2026-08-10 | KRW 87,900.00 | +0.46% | KRW 87,500.00 | KRW 88,000.00 | KRW 86,100.00 | 2.31K |
| 2026-08-07 | KRW 87,500.00 | +0.92% | KRW 87,600.00 | KRW 87,600.00 | KRW 86,400.00 | 2.02K |
| 2026-08-06 | KRW 86,700.00 | +0.81% | KRW 87,400.00 | KRW 87,900.00 | KRW 85,700.00 | 3.11K |
| 2026-08-05 | KRW 86,000.00 | +0.58% | KRW 86,300.00 | KRW 87,800.00 | KRW 85,500.00 | 1.57K |
| 2026-08-04 | KRW 85,500.00 | +2.27% | KRW 84,600.00 | KRW 85,500.00 | KRW 83,200.00 | 1.69K |
| 2026-08-03 | KRW 83,600.00 | +0.36% | KRW 83,600.00 | KRW 84,900.00 | KRW 83,000.00 | 1.65K |
| 2026-07-31 | KRW 83,300.00 | 0.00% | KRW 83,000.00 | KRW 84,200.00 | KRW 82,000.00 | 2.62K |
| 2026-07-30 | KRW 83,300.00 | +0.73% | KRW 82,700.00 | KRW 84,500.00 | KRW 82,200.00 | 1.91K |
| 2026-07-29 | KRW 82,700.00 | -0.72% | KRW 83,800.00 | KRW 84,900.00 | KRW 81,100.00 | 5.92K |
| 2026-07-28 | KRW 83,300.00 | -2.34% | KRW 85,500.00 | KRW 85,500.00 | KRW 81,900.00 | 5.35K |
| 2026-07-27 | KRW 85,300.00 | +0.71% | KRW 84,700.00 | KRW 86,100.00 | KRW 83,700.00 | 1.07K |
| 2026-07-24 | KRW 84,700.00 | +1.56% | KRW 83,400.00 | KRW 85,100.00 | KRW 83,400.00 | 1.69K |
| 2026-07-23 | KRW 83,400.00 | +1.71% | KRW 82,900.00 | KRW 83,900.00 | KRW 82,300.00 | 1.72K |
| 2026-07-22 | KRW 82,000.00 | -0.12% | KRW 82,200.00 | KRW 83,300.00 | KRW 82,000.00 | 1.93K |
| 2026-07-21 | KRW 82,100.00 | -2.15% | KRW 83,400.00 | KRW 83,900.00 | KRW 82,100.00 | 2.44K |
| 2026-07-20 | KRW 83,900.00 | -2.78% | KRW 84,400.00 | KRW 84,600.00 | KRW 83,000.00 | 2.42K |
| 2026-07-16 | KRW 86,300.00 | 0.00% | KRW 86,700.00 | KRW 88,300.00 | KRW 85,400.00 | 6.28K |
| 2026-07-15 | KRW 86,300.00 | 0.00% | KRW 86,300.00 | KRW 87,700.00 | KRW 85,700.00 | 2.33K |
| 2026-07-14 | KRW 86,300.00 | +0.35% | KRW 86,000.00 | KRW 87,200.00 | KRW 85,000.00 | 2.26K |
| 2026-07-13 | KRW 86,000.00 | 0.00% | KRW 86,700.00 | KRW 87,600.00 | KRW 85,000.00 | 2.70K |
| 2026-07-10 | KRW 86,000.00 | -0.58% | KRW 86,200.00 | KRW 88,700.00 | KRW 85,200.00 | 4.73K |
| 2026-07-09 | KRW 86,500.00 | -0.35% | KRW 85,100.00 | KRW 86,800.00 | KRW 84,000.00 | 5.15K |
| 2026-07-08 | KRW 86,800.00 | -0.80% | KRW 86,800.00 | KRW 88,500.00 | KRW 84,800.00 | 7.62K |
| 2026-07-07 | KRW 87,500.00 | +1.04% | KRW 86,600.00 | KRW 89,400.00 | KRW 86,200.00 | 9.39K |
| 2026-07-06 | KRW 86,600.00 | +4.46% | KRW 84,700.00 | KRW 87,600.00 | KRW 84,600.00 | 4.40K |
| 2026-07-03 | KRW 82,900.00 | +2.60% | KRW 80,500.00 | KRW 83,800.00 | KRW 80,500.00 | 3.17K |
| 2026-07-02 | KRW 80,800.00 | +0.75% | KRW 80,200.00 | KRW 82,700.00 | KRW 80,100.00 | 1.62K |
| 2026-07-01 | KRW 80,200.00 | +1.52% | KRW 79,100.00 | KRW 82,000.00 | KRW 79,100.00 | 2.63K |
| 2026-06-30 | KRW 79,000.00 | -1.00% | KRW 79,000.00 | KRW 80,800.00 | KRW 79,000.00 | 1.51K |
| 2026-06-29 | KRW 79,800.00 | +1.66% | KRW 77,200.00 | KRW 80,500.00 | KRW 77,200.00 | 2.34K |
| 2026-06-26 | KRW 78,500.00 | -0.38% | KRW 78,800.00 | KRW 78,800.00 | KRW 75,900.00 | 3.59K |
| 2026-06-25 | KRW 78,800.00 | -0.51% | KRW 79,800.00 | KRW 81,000.00 | KRW 78,000.00 | 3.95K |
| 2026-06-24 | KRW 79,200.00 | -0.38% | KRW 79,200.00 | KRW 79,700.00 | KRW 76,800.00 | 3.64K |
| 2026-06-23 | KRW 79,500.00 | -1.49% | KRW 80,800.00 | KRW 80,800.00 | KRW 79,400.00 | 2.40K |
| 2026-06-22 | KRW 80,700.00 | -1.34% | KRW 81,800.00 | KRW 82,300.00 | KRW 80,500.00 | 1.41K |
| 2026-06-19 | KRW 81,800.00 | -1.21% | KRW 82,800.00 | KRW 82,900.00 | KRW 81,000.00 | 1.29K |
| 2026-06-18 | KRW 82,800.00 | -0.12% | KRW 82,300.00 | KRW 83,600.00 | KRW 82,300.00 | 1.08K |
| 2026-06-17 | KRW 82,900.00 | -0.24% | KRW 83,000.00 | KRW 84,500.00 | KRW 82,800.00 | 748 |
| 2026-06-16 | KRW 83,100.00 | 0.00% | KRW 83,600.00 | KRW 84,400.00 | KRW 83,100.00 | 934 |
| 2026-06-15 | KRW 83,100.00 | +0.36% | KRW 83,900.00 | KRW 85,100.00 | KRW 83,100.00 | 1.29K |
| 2026-06-12 | KRW 82,800.00 | -0.24% | KRW 83,100.00 | KRW 84,300.00 | KRW 82,800.00 | 1.48K |
| 2026-06-11 | KRW 83,000.00 | +1.59% | KRW 80,100.00 | KRW 84,000.00 | KRW 80,000.00 | 2.40K |
| 2026-06-10 | KRW 81,700.00 | +0.74% | KRW 82,200.00 | KRW 82,400.00 | KRW 80,200.00 | 1.18K |
| 2026-06-09 | KRW 81,100.00 | +2.79% | KRW 81,000.00 | KRW 82,000.00 | KRW 79,000.00 | 1.61K |
| 2026-06-08 | KRW 78,900.00 | -1.62% | KRW 79,700.00 | KRW 80,100.00 | KRW 77,800.00 | 3.14K |
| 2026-06-05 | KRW 80,200.00 | -0.25% | KRW 80,400.00 | KRW 81,700.00 | KRW 80,000.00 | 3.56K |
| 2026-06-04 | KRW 80,400.00 | -1.59% | KRW 81,100.00 | KRW 86,700.00 | KRW 80,400.00 | 3.91K |
| 2026-06-02 | KRW 81,700.00 | -1.45% | KRW 82,700.00 | KRW 83,500.00 | KRW 81,700.00 | 6.45K |
| 2026-06-01 | KRW 82,900.00 | -1.66% | KRW 84,400.00 | KRW 84,700.00 | KRW 82,500.00 | 2.65K |
| 2026-05-29 | KRW 84,300.00 | -0.47% | KRW 84,200.00 | KRW 85,900.00 | KRW 82,700.00 | 2.67K |
| 2026-05-28 | KRW 84,700.00 | -0.35% | KRW 84,400.00 | KRW 86,000.00 | KRW 83,000.00 | 1.81K |
| 2026-05-27 | KRW 85,000.00 | -1.28% | KRW 86,200.00 | KRW 87,400.00 | KRW 83,900.00 | 1.44K |
| 2026-05-26 | KRW 86,100.00 | 0.00% | KRW 86,800.00 | KRW 90,700.00 | KRW 85,200.00 | 4.77K |
| 2026-05-22 | KRW 86,100.00 | +2.38% | KRW 84,200.00 | KRW 88,100.00 | KRW 84,200.00 | 1.39K |