KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,110.00 | 2,185.00 | 2,050.00 | 2,085.00 | 2,085.00 | 50,472 |
| 2024-04-25 | 2,000.00 | 2,195.00 | 1,991.00 | 2,050.00 | 2,050.00 | 76,832 |
| 2024-04-24 | 1,938.00 | 2,025.00 | 1,914.00 | 2,000.00 | 2,000.00 | 43,698 |
| 2024-04-23 | 1,985.00 | 1,992.00 | 1,850.00 | 1,938.00 | 1,938.00 | 75,769 |
| 2024-04-22 | 1,845.00 | 1,886.00 | 1,829.00 | 1,844.00 | 1,844.00 | 23,421 |
| 2024-04-19 | 1,886.00 | 1,887.00 | 1,817.00 | 1,845.00 | 1,845.00 | 33,562 |
| 2024-04-18 | 1,900.00 | 1,920.00 | 1,877.00 | 1,887.00 | 1,887.00 | 22,366 |
| 2024-04-17 | 1,922.00 | 1,965.00 | 1,877.00 | 1,908.00 | 1,908.00 | 20,696 |
| 2024-04-16 | 1,839.00 | 1,925.00 | 1,832.00 | 1,921.00 | 1,921.00 | 25,330 |
| 2024-04-15 | 1,944.00 | 1,950.00 | 1,850.00 | 1,871.00 | 1,871.00 | 66,795 |
| 2024-04-12 | 2,030.00 | 2,030.00 | 1,944.00 | 1,945.00 | 1,945.00 | 39,269 |
| 2024-04-11 | 2,040.00 | 2,045.00 | 1,955.00 | 1,989.00 | 1,989.00 | 56,902 |
| 2024-04-09 | 2,075.00 | 2,095.00 | 1,991.00 | 2,020.00 | 2,020.00 | 91,824 |
| 2024-04-08 | 2,175.00 | 2,175.00 | 2,035.00 | 2,075.00 | 2,075.00 | 93,329 |
| 2024-04-05 | 2,100.00 | 2,195.00 | 2,080.00 | 2,175.00 | 2,175.00 | 32,883 |
| 2024-04-04 | 2,105.00 | 2,165.00 | 2,085.00 | 2,115.00 | 2,115.00 | 50,063 |
| 2024-04-03 | 2,245.00 | 2,245.00 | 2,150.00 | 2,170.00 | 2,170.00 | 34,708 |
| 2024-04-02 | 2,350.00 | 2,350.00 | 2,230.00 | 2,255.00 | 2,255.00 | 37,297 |
| 2024-04-01 | 2,375.00 | 2,420.00 | 2,310.00 | 2,350.00 | 2,350.00 | 42,305 |
| 2024-03-29 | 2,440.00 | 2,440.00 | 2,280.00 | 2,385.00 | 2,385.00 | 53,473 |
| 2024-03-28 | 2,415.00 | 2,475.00 | 2,360.00 | 2,445.00 | 2,445.00 | 98,085 |
| 2024-03-27 | 2,350.00 | 2,455.00 | 2,350.00 | 2,440.00 | 2,440.00 | 151,909 |
| 2024-03-26 | 2,295.00 | 2,355.00 | 2,280.00 | 2,355.00 | 2,355.00 | 104,520 |
| 2024-03-25 | 2,280.00 | 2,340.00 | 2,235.00 | 2,295.00 | 2,295.00 | 61,699 |
| 2024-03-22 | 2,255.00 | 2,300.00 | 2,250.00 | 2,275.00 | 2,275.00 | 74,535 |
| 2024-03-21 | 2,195.00 | 2,320.00 | 2,195.00 | 2,255.00 | 2,255.00 | 79,208 |
| 2024-03-20 | 2,110.00 | 2,250.00 | 2,090.00 | 2,180.00 | 2,180.00 | 105,963 |
| 2024-03-19 | 2,235.00 | 2,245.00 | 2,070.00 | 2,080.00 | 2,080.00 | 191,388 |
| 2024-03-18 | 2,245.00 | 2,270.00 | 2,230.00 | 2,245.00 | 2,245.00 | 25,442 |
| 2024-03-15 | 2,265.00 | 2,315.00 | 2,225.00 | 2,240.00 | 2,240.00 | 37,488 |
| 2024-03-14 | 2,255.00 | 2,300.00 | 2,230.00 | 2,265.00 | 2,265.00 | 38,268 |
| 2024-03-13 | 2,275.00 | 2,305.00 | 2,225.00 | 2,255.00 | 2,255.00 | 52,018 |
| 2024-03-12 | 2,240.00 | 2,330.00 | 2,215.00 | 2,275.00 | 2,275.00 | 51,675 |
| 2024-03-11 | 2,240.00 | 2,265.00 | 2,220.00 | 2,245.00 | 2,245.00 | 22,828 |
| 2024-03-08 | 2,190.00 | 2,270.00 | 2,165.00 | 2,240.00 | 2,240.00 | 47,854 |
| 2024-03-07 | 2,215.00 | 2,250.00 | 2,160.00 | 2,190.00 | 2,190.00 | 39,661 |
| 2024-03-06 | 2,215.00 | 2,250.00 | 2,150.00 | 2,215.00 | 2,215.00 | 57,541 |
| 2024-03-05 | 2,250.00 | 2,260.00 | 2,200.00 | 2,215.00 | 2,215.00 | 37,983 |
| 2024-03-04 | 2,200.00 | 2,290.00 | 2,180.00 | 2,250.00 | 2,250.00 | 55,123 |
| 2024-02-29 | 2,105.00 | 2,250.00 | 2,080.00 | 2,200.00 | 2,200.00 | 61,465 |
| 2024-02-28 | 2,165.00 | 2,165.00 | 2,065.00 | 2,105.00 | 2,105.00 | 71,344 |
| 2024-02-27 | 2,155.00 | 2,190.00 | 2,070.00 | 2,170.00 | 2,170.00 | 29,479 |
| 2024-02-26 | 2,210.00 | 2,210.00 | 2,050.00 | 2,190.00 | 2,190.00 | 31,256 |
| 2024-02-23 | 2,150.00 | 2,200.00 | 2,145.00 | 2,190.00 | 2,190.00 | 19,501 |
| 2024-02-22 | 2,220.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,170.00 | 30,425 |
| 2024-02-21 | 2,175.00 | 2,200.00 | 2,145.00 | 2,175.00 | 2,175.00 | 23,817 |
| 2024-02-20 | 2,160.00 | 2,200.00 | 2,145.00 | 2,175.00 | 2,175.00 | 16,596 |
| 2024-02-19 | 2,170.00 | 2,200.00 | 2,160.00 | 2,180.00 | 2,180.00 | 25,414 |
| 2024-02-16 | 2,145.00 | 2,170.00 | 2,110.00 | 2,170.00 | 2,170.00 | 30,467 |
| 2024-02-15 | 2,200.00 | 2,200.00 | 2,130.00 | 2,145.00 | 2,145.00 | 23,760 |
| 2024-02-14 | 2,165.00 | 2,195.00 | 2,105.00 | 2,180.00 | 2,180.00 | 34,044 |
| 2024-02-13 | 2,220.00 | 2,220.00 | 2,100.00 | 2,170.00 | 2,170.00 | 51,340 |
| 2024-02-08 | 2,175.00 | 2,205.00 | 2,175.00 | 2,195.00 | 2,195.00 | 26,281 |
| 2024-02-07 | 2,145.00 | 2,185.00 | 2,140.00 | 2,175.00 | 2,175.00 | 30,727 |
| 2024-02-06 | 2,170.00 | 2,190.00 | 2,125.00 | 2,145.00 | 2,145.00 | 55,328 |
| 2024-02-05 | 2,110.00 | 2,150.00 | 2,090.00 | 2,135.00 | 2,135.00 | 29,634 |
| 2024-02-02 | 2,150.00 | 2,150.00 | 2,100.00 | 2,105.00 | 2,105.00 | 34,298 |
| 2024-02-01 | 2,090.00 | 2,135.00 | 2,080.00 | 2,125.00 | 2,125.00 | 20,014 |
| 2024-01-31 | 2,190.00 | 2,190.00 | 2,065.00 | 2,130.00 | 2,130.00 | 32,153 |
| 2024-01-30 | 2,060.00 | 2,140.00 | 2,055.00 | 2,140.00 | 2,140.00 | 36,665 |
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.