KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,782.00 | 1,801.00 | 1,774.00 | 1,795.00 | 1,795.00 | 20,567 |
| 2024-07-24 | 1,800.00 | 1,803.00 | 1,786.00 | 1,800.00 | 1,800.00 | 21,081 |
| 2024-07-23 | 1,802.00 | 1,822.00 | 1,785.00 | 1,799.00 | 1,799.00 | 57,004 |
| 2024-07-22 | 1,877.00 | 1,877.00 | 1,801.00 | 1,824.00 | 1,824.00 | 31,295 |
| 2024-07-19 | 1,881.00 | 1,900.00 | 1,850.00 | 1,871.00 | 1,871.00 | 21,576 |
| 2024-07-18 | 1,942.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | 30,517 |
| 2024-07-17 | 1,948.00 | 1,964.00 | 1,940.00 | 1,952.00 | 1,952.00 | 12,879 |
| 2024-07-16 | 1,966.00 | 1,966.00 | 1,946.00 | 1,948.00 | 1,948.00 | 6,189 |
| 2024-07-15 | 1,965.00 | 1,965.00 | 1,948.00 | 1,965.00 | 1,965.00 | 4,716 |
| 2024-07-12 | 1,943.00 | 2,000.00 | 1,938.00 | 1,965.00 | 1,965.00 | 16,125 |
| 2024-07-11 | 1,963.00 | 1,978.00 | 1,930.00 | 1,962.00 | 1,962.00 | 9,718 |
| 2024-07-10 | 1,961.00 | 1,968.00 | 1,948.00 | 1,963.00 | 1,963.00 | 4,747 |
| 2024-07-09 | 1,949.00 | 1,989.00 | 1,949.00 | 1,968.00 | 1,968.00 | 14,148 |
| 2024-07-08 | 1,980.00 | 1,980.00 | 1,920.00 | 1,949.00 | 1,949.00 | 19,094 |
| 2024-07-05 | 1,949.00 | 1,949.00 | 1,920.00 | 1,920.00 | 1,920.00 | 10,032 |
| 2024-07-04 | 1,930.00 | 1,935.00 | 1,915.00 | 1,932.00 | 1,932.00 | 9,300 |
| 2024-07-03 | 1,935.00 | 1,950.00 | 1,882.00 | 1,922.00 | 1,922.00 | 9,607 |
| 2024-07-02 | 1,920.00 | 1,948.00 | 1,920.00 | 1,938.00 | 1,938.00 | 10,403 |
| 2024-07-01 | 1,962.00 | 2,040.00 | 1,948.00 | 1,948.00 | 1,948.00 | 25,855 |
| 2024-06-28 | 1,979.00 | 1,980.00 | 1,958.00 | 1,960.00 | 1,960.00 | 14,214 |
| 2024-06-27 | 1,991.00 | 1,995.00 | 1,975.00 | 1,979.00 | 1,979.00 | 9,125 |
| 2024-06-26 | 1,976.00 | 2,030.00 | 1,965.00 | 1,976.00 | 1,976.00 | 5,951 |
| 2024-06-25 | 1,973.00 | 2,055.00 | 1,969.00 | 1,976.00 | 1,976.00 | 4,929 |
| 2024-06-24 | 1,997.00 | 1,998.00 | 1,971.00 | 1,973.00 | 1,973.00 | 11,396 |
| 2024-06-21 | 1,978.00 | 2,000.00 | 1,973.00 | 1,997.00 | 1,997.00 | 7,658 |
| 2024-06-20 | 1,990.00 | 2,005.00 | 1,977.00 | 1,994.00 | 1,994.00 | 12,584 |
| 2024-06-19 | 2,000.00 | 2,000.00 | 1,974.00 | 1,990.00 | 1,990.00 | 10,355 |
| 2024-06-18 | 1,995.00 | 2,015.00 | 1,973.00 | 2,000.00 | 2,000.00 | 15,394 |
| 2024-06-17 | 2,010.00 | 2,040.00 | 1,994.00 | 1,999.00 | 1,999.00 | 9,831 |
| 2024-06-14 | 2,015.00 | 2,020.00 | 1,991.00 | 2,010.00 | 2,010.00 | 12,919 |
| 2024-06-13 | 2,015.00 | 2,015.00 | 1,987.00 | 2,005.00 | 2,005.00 | 12,776 |
| 2024-06-12 | 1,998.00 | 2,000.00 | 1,989.00 | 1,998.00 | 1,998.00 | 17,265 |
| 2024-06-11 | 2,035.00 | 2,045.00 | 1,997.00 | 1,999.00 | 1,999.00 | 9,664 |
| 2024-06-10 | 2,020.00 | 2,120.00 | 1,999.00 | 2,020.00 | 2,020.00 | 7,002 |
| 2024-06-07 | 1,996.00 | 2,055.00 | 1,996.00 | 2,020.00 | 2,020.00 | 6,341 |
| 2024-06-05 | 2,055.00 | 2,100.00 | 1,960.00 | 2,055.00 | 2,055.00 | 16,303 |
| 2024-06-04 | 2,040.00 | 2,060.00 | 2,000.00 | 2,055.00 | 2,055.00 | 11,975 |
| 2024-06-03 | 2,000.00 | 2,050.00 | 1,990.00 | 2,035.00 | 2,035.00 | 13,315 |
| 2024-05-31 | 2,035.00 | 2,055.00 | 2,010.00 | 2,010.00 | 2,010.00 | 10,315 |
| 2024-05-30 | 2,090.00 | 2,090.00 | 2,010.00 | 2,035.00 | 2,035.00 | 15,878 |
| 2024-05-29 | 2,125.00 | 2,165.00 | 2,075.00 | 2,100.00 | 2,100.00 | 10,329 |
| 2024-05-28 | 2,110.00 | 2,220.00 | 2,085.00 | 2,130.00 | 2,130.00 | 7,061 |
| 2024-05-27 | 2,120.00 | 2,125.00 | 2,100.00 | 2,115.00 | 2,115.00 | 8,286 |
| 2024-05-24 | 2,100.00 | 2,140.00 | 2,065.00 | 2,120.00 | 2,120.00 | 11,760 |
| 2024-05-23 | 2,085.00 | 2,120.00 | 2,065.00 | 2,100.00 | 2,100.00 | 6,953 |
| 2024-05-22 | 2,175.00 | 2,190.00 | 2,055.00 | 2,095.00 | 2,095.00 | 26,800 |
| 2024-05-21 | 2,210.00 | 2,210.00 | 2,165.00 | 2,175.00 | 2,175.00 | 11,217 |
| 2024-05-20 | 2,205.00 | 2,225.00 | 2,170.00 | 2,220.00 | 2,220.00 | 9,674 |
| 2024-05-17 | 2,245.00 | 2,260.00 | 2,175.00 | 2,225.00 | 2,225.00 | 21,411 |
| 2024-05-16 | 2,180.00 | 2,270.00 | 2,175.00 | 2,245.00 | 2,245.00 | 27,456 |
| 2024-05-14 | 2,180.00 | 2,205.00 | 2,155.00 | 2,175.00 | 2,175.00 | 12,600 |
| 2024-05-13 | 2,275.00 | 2,285.00 | 2,180.00 | 2,180.00 | 2,180.00 | 32,950 |
| 2024-05-10 | 2,300.00 | 2,300.00 | 2,250.00 | 2,275.00 | 2,275.00 | 13,193 |
| 2024-05-09 | 2,310.00 | 2,310.00 | 2,255.00 | 2,300.00 | 2,300.00 | 21,208 |
| 2024-05-08 | 2,225.00 | 2,430.00 | 2,225.00 | 2,310.00 | 2,310.00 | 123,745 |
| 2024-05-07 | 2,180.00 | 2,275.00 | 2,150.00 | 2,215.00 | 2,215.00 | 69,320 |
| 2024-05-03 | 2,230.00 | 2,240.00 | 2,105.00 | 2,115.00 | 2,115.00 | 44,192 |
| 2024-05-02 | 2,165.00 | 2,245.00 | 2,165.00 | 2,205.00 | 2,205.00 | 41,028 |
| 2024-04-30 | 2,160.00 | 2,245.00 | 2,145.00 | 2,185.00 | 2,185.00 | 46,697 |
| 2024-04-29 | 2,090.00 | 2,190.00 | 2,090.00 | 2,150.00 | 2,150.00 | 67,644 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.