KRX · 092230 · stock
KPX Holdings Co., Ltd. (092230) stock price history
Every KRX trading session of KPX Holdings Co., Ltd. from Oct 12, 2006 to Sep 28, 2026: 4,927 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
092230 adjusted close, 2006 to 2026
- ₩104,300
- All time high, 2026
- ₩105,400
- 52 week high, ₩60,038 low
- 4,927
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
092230 key facts
- KPX Holdings Co., Ltd. (092230) closed at ₩96,900 on Sep 28, 2026 on KRX.
- 092230's all time high close is ₩104,300, set on Aug 28, 2026; its all time low close is ₩10,635 on Feb 23, 2009.
- 092230's 52 week range is ₩60,038 to ₩105,400.
- 092230 returned +55.4% over the year to Sep 28, 2026 and +103.8% over five years.
- Over ten years 092230 returned +156%, +9.9% a year compounded.
- 092230's deepest drawdown was -63.4% from Aug 13, 2007 to Feb 23, 2009.
- DataCedar holds 4,927 daily sessions of 092230 history from Oct 12, 2006 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
092230 price chart, 2006 to 2026
092230 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | +26.4% |
| 6 months | +21.1% |
| Year to date | +43.0% |
| 1 year | +55.4% |
| 3 years | +144.6% |
| 5 years | +103.8% |
| 10 years | +156.5% |
| Since Oct 12, 2006 | +613.1% |
| Compound annual growth, 20.0 years | +10.3% |
092230 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩104,300 on Aug 28, 2026
- All time low close
- ₩10,635 on Feb 23, 2009
- 52 week high
- ₩105,400 on Aug 31, 2026
- 52 week low
- ₩60,038 on Nov 5, 2025
- Deepest drawdown
- -63.4% from Aug 13, 2007 to Feb 23, 2009, recovered May 27, 2014
- Best single session
- +30.0% on Nov 11, 2020
- Worst single session
- -26.2% on Nov 13, 2020
- Volatility, 1 year annualised
- 26.1%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2006
- 7.1×
- Best calendar year
- 2007, +80%
- Worst calendar year
- 2008, -38%
092230 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 12, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩68,495 | ₩105,400 | ₩65,242 | ₩96,900 | +43.0% | 547.3K | 181 |
| 2025 | ₩48,306 | ₩71,934 | ₩47,206 | ₩67,752 | +40.3% | 910.7K | 241 |
| 2024 | ₩43,953 | ₩52,167 | ₩42,089 | ₩48,306 | +11.2% | 674.8K | 244 |
| 2023 | ₩42,679 | ₩44,655 | ₩39,061 | ₩43,444 | +1.8% | 971.4K | 245 |
| 2022 | ₩47,575 | ₩48,813 | ₩38,596 | ₩42,679 | -10.3% | 347.4K | 244 |
| 2021 | ₩43,255 | ₩59,727 | ₩39,102 | ₩47,575 | +10.0% | 2.4M | 248 |
| 2020 | ₩36,912 | ₩86,021 | ₩24,088 | ₩43,255 | +17.2% | 10.7M | 248 |
| 2019 | ₩39,896 | ₩40,479 | ₩34,808 | ₩36,912 | -6.9% | 158.6K | 246 |
| 2018 | ₩40,667 | ₩42,902 | ₩37,598 | ₩39,637 | -2.5% | 244.8K | 244 |
| 2017 | ₩38,749 | ₩43,768 | ₩35,706 | ₩40,667 | +5.6% | 587.8K | 241 |
| 2016 | ₩33,548 | ₩39,268 | ₩30,715 | ₩38,515 | +14.6% | 438.4K | 246 |
| 2015 | ₩40,954 | ₩47,807 | ₩30,940 | ₩33,605 | -17.9% | 882K | 249 |
| 2014 | ₩23,561 | ₩45,127 | ₩23,481 | ₩40,954 | +73.8% | 557.3K | 245 |
| 2013 | ₩20,357 | ₩26,808 | ₩19,544 | ₩23,561 | +15.7% | 719.1K | 247 |
| 2012 | ₩20,466 | ₩22,227 | ₩18,653 | ₩20,357 | -0.2% | 481.2K | 248 |
| 2011 | ₩26,125 | ₩27,233 | ₩16,580 | ₩20,394 | -21.9% | 367.3K | 248 |
| 2010 | ₩26,110 | ₩28,419 | ₩21,936 | ₩26,125 | -3.1% | 863.7K | 251 |
| 2009 | ₩16,652 | ₩30,151 | ₩10,346 | ₩26,953 | +69.1% | 889.1K | 253 |
| 2008 | ₩25,355 | ₩28,241 | ₩14,209 | ₩15,941 | -37.6% | 408K | 257 |
| 2007 | ₩14,187 | ₩29,440 | ₩12,544 | ₩25,533 | +80.0% | 1.5M | 246 |
| 2006 | ₩15,986 | ₩16,208 | ₩12,278 | ₩14,187 | n/a | 702K | 55 |
092230 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩96,900 | -6.4% |
| August 2026 | ₩103,500 | +24.2% |
| July 2026 | ₩83,300 | +7.9% |
| June 2026 | ₩77,169 | -6.3% |
| May 2026 | ₩82,346 | -7.4% |
| April 2026 | ₩88,891 | +16.2% |
| March 2026 | ₩76,485 | -5.4% |
| February 2026 | ₩80,881 | +14.1% |
| January 2026 | ₩70,912 | +4.7% |
| December 2025 | ₩67,752 | -0.4% |
| November 2025 | ₩68,031 | +8.8% |
| October 2025 | ₩62,547 | +0.6% |
About the 092230 data
Daily bars. 4,927 sessions from Oct 12, 2006 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/092230/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
092230 share price history
