KPX Holdings Co., Ltd.(KR:092230)
â‚©87,700.00-800.00 (-0.90%)
KR:092230
KPX Holdings Co., Ltd. historical prices
â‚©87,700.00
At close:-800.00 (-0.90%)
Want to see KR:092230 full AI Analyst Report?
KPX Holdings Co., Ltd. (092230) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 87,600.00 | 90,100.00 | 87,400.00 | 87,700.00 | 87,700.00 | -0.90% | 6,619 | 2.37 |
| Nov 10, 2026 | 88,400.00 | 88,800.00 | 87,300.00 | 88,500.00 | 88,500.00 | -0.67% | 2,614 | 0.94 |
| Nov 09, 2026 | 88,300.00 | 90,000.00 | 87,700.00 | 88,200.00 | 88,200.00 | -1.01% | 2,765 | 0.99 |
| Nov 06, 2026 | 92,300.00 | 92,300.00 | 88,000.00 | 89,100.00 | 89,100.00 | -3.57% | 8,266 | 3.06 |
| Nov 05, 2026 | 91,700.00 | 92,400.00 | 90,800.00 | 92,400.00 | 92,400.00 | +0.43% | 1,907 | 0.70 |
| Nov 04, 2026 | 91,500.00 | 92,200.00 | 89,100.00 | 92,000.00 | 92,000.00 | +0.00% | 3,701 | 1.38 |
| Nov 03, 2026 | 92,500.00 | 92,600.00 | 90,100.00 | 92,000.00 | 92,000.00 | +0.22% | 2,503 | 0.93 |
| Nov 02, 2026 | 90,400.00 | 92,800.00 | 89,500.00 | 91,800.00 | 91,800.00 | +2.00% | 2,161 | 0.80 |
| Oct 30, 2026 | 90,900.00 | 91,400.00 | 89,600.00 | 90,000.00 | 90,000.00 | -2.17% | 1,483 | 0.55 |
| Oct 29, 2026 | 92,400.00 | 92,500.00 | 90,700.00 | 92,000.00 | 92,000.00 | +0.99% | 1,098 | 0.41 |
| Oct 28, 2026 | 92,300.00 | 93,300.00 | 90,000.00 | 91,100.00 | 91,100.00 | +0.66% | 2,623 | 0.97 |
| Oct 27, 2026 | 91,800.00 | 91,800.00 | 90,000.00 | 90,500.00 | 90,500.00 | -0.66% | 1,782 | 0.66 |
| Oct 26, 2026 | 92,500.00 | 92,900.00 | 89,200.00 | 91,100.00 | 91,100.00 | +0.44% | 2,738 | 1.00 |
| Oct 23, 2026 | 91,300.00 | 91,400.00 | 89,300.00 | 90,700.00 | 90,700.00 | -0.66% | 2,698 | 0.97 |
| Oct 22, 2026 | 94,400.00 | 94,400.00 | 90,600.00 | 91,300.00 | 91,300.00 | -2.87% | 2,887 | 1.05 |
| Oct 21, 2026 | 97,500.00 | 97,500.00 | 94,000.00 | 94,000.00 | 94,000.00 | -2.59% | 1,323 | 0.48 |
| Oct 20, 2026 | 97,000.00 | 97,700.00 | 95,300.00 | 96,500.00 | 96,500.00 | -1.03% | 1,989 | 0.72 |
| Oct 19, 2026 | 97,400.00 | 97,500.00 | 96,400.00 | 97,500.00 | 97,500.00 | +0.52% | 480 | 0.17 |
| Oct 16, 2026 | 97,500.00 | 97,900.00 | 96,100.00 | 97,000.00 | 97,000.00 | -0.10% | 1,222 | 0.44 |
| Oct 15, 2026 | 95,600.00 | 97,100.00 | 93,100.00 | 97,100.00 | 97,100.00 | +0.31% | 1,583 | 0.56 |
| Oct 14, 2026 | 97,000.00 | 98,600.00 | 94,300.00 | 96,800.00 | 96,800.00 | +0.52% | 2,569 | 0.92 |
| Oct 13, 2026 | 95,800.00 | 96,300.00 | 94,000.00 | 96,300.00 | 96,300.00 | +0.42% | 3,817 | 1.35 |
| Oct 12, 2026 | 95,700.00 | 96,000.00 | 94,400.00 | 95,900.00 | 95,900.00 | +0.31% | 1,278 | 0.45 |
| Oct 09, 2026 | 95,600.00 | 96,700.00 | 95,400.00 | 95,600.00 | 95,600.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 95,400.00 | 96,700.00 | 95,400.00 | 95,600.00 | 95,600.00 | -0.10% | 916 | 0.32 |
| Oct 07, 2026 | 95,200.00 | 96,300.00 | 94,400.00 | 95,700.00 | 95,700.00 | -0.21% | 867 | 0.29 |
| Oct 06, 2026 | 96,300.00 | 96,300.00 | 94,300.00 | 95,900.00 | 95,900.00 | -0.21% | 2,200 | 0.73 |
| Oct 05, 2026 | 96,100.00 | 96,500.00 | 94,200.00 | 96,100.00 | 96,100.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 95,800.00 | 96,500.00 | 94,200.00 | 96,100.00 | 96,100.00 | -0.41% | 1,053 | 0.32 |
| Oct 01, 2026 | 96,500.00 | 97,800.00 | 94,400.00 | 96,500.00 | 96,500.00 | +0.00% | 1,834 | 0.56 |
| Sep 30, 2026 | 97,200.00 | 97,200.00 | 95,300.00 | 96,500.00 | 96,500.00 | +0.42% | 904 | 0.27 |
| Sep 29, 2026 | 96,300.00 | 97,400.00 | 95,000.00 | 96,100.00 | 96,100.00 | -0.83% | 750 | 0.22 |
| Sep 28, 2026 | 95,200.00 | 97,400.00 | 91,100.00 | 96,900.00 | 96,900.00 | +1.68% | 1,988 | 0.59 |
| Sep 25, 2026 | 95,300.00 | 97,300.00 | 95,300.00 | 95,300.00 | 95,300.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 95,300.00 | 97,300.00 | 95,300.00 | 95,300.00 | 95,300.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 96,700.00 | 97,300.00 | 95,300.00 | 95,300.00 | 95,300.00 | -1.04% | 1,429 | 0.41 |
| Sep 22, 2026 | 95,800.00 | 97,800.00 | 95,800.00 | 96,300.00 | 96,300.00 | -0.41% | 2,791 | 0.80 |
| Sep 21, 2026 | 98,000.00 | 98,000.00 | 95,800.00 | 96,700.00 | 96,700.00 | +0.21% | 862 | 0.25 |
| Sep 18, 2026 | 97,500.00 | 98,700.00 | 96,000.00 | 96,500.00 | 96,500.00 | -1.03% | 2,950 | 0.84 |
| Sep 17, 2026 | 97,400.00 | 97,500.00 | 94,200.00 | 97,500.00 | 97,500.00 | +1.35% | 2,728 | 0.78 |
| Sep 16, 2026 | 99,000.00 | 99,000.00 | 96,100.00 | 96,200.00 | 96,200.00 | -1.84% | 1,534 | 0.44 |
| Sep 15, 2026 | 98,200.00 | 99,700.00 | 97,000.00 | 98,000.00 | 98,000.00 | -1.41% | 3,251 | 0.94 |
| Sep 14, 2026 | 99,200.00 | 99,900.00 | 97,100.00 | 99,400.00 | 99,400.00 | +1.74% | 1,333 | 0.39 |
| Sep 11, 2026 | 99,800.00 | 99,800.00 | 97,300.00 | 97,700.00 | 97,700.00 | -2.79% | 1,867 | 0.54 |
| Sep 10, 2026 | 99,000.00 | 100,500.00 | 96,300.00 | 100,500.00 | 100,500.00 | +2.55% | 1,654 | 0.48 |
| Sep 09, 2026 | 96,000.00 | 98,400.00 | 95,600.00 | 98,000.00 | 98,000.00 | +2.08% | 1,352 | 0.40 |
| Sep 08, 2026 | 98,900.00 | 98,900.00 | 95,000.00 | 96,000.00 | 96,000.00 | -2.04% | 2,069 | 0.60 |
| Sep 07, 2026 | 99,200.00 | 99,200.00 | 97,400.00 | 98,000.00 | 98,000.00 | -0.61% | 1,307 | 0.38 |
| Sep 04, 2026 | 99,800.00 | 101,600.00 | 97,700.00 | 98,600.00 | 98,600.00 | -0.30% | 2,927 | 0.86 |
| Sep 03, 2026 | 99,600.00 | 100,900.00 | 97,800.00 | 98,900.00 | 98,900.00 | +0.00% | 2,924 | 0.86 |
