Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 114450.KQ stock page

KPX Lifescience.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,110.002,155.002,080.002,120.002,120.0030,168
2024-01-262,050.002,130.002,010.002,090.002,090.0030,869
2024-01-251,996.002,070.001,962.002,050.002,050.0036,010
2024-01-242,085.002,085.001,991.002,015.002,015.0054,465
2024-01-232,140.002,140.002,060.002,075.002,075.0033,914
2024-01-222,200.002,200.002,080.002,140.002,140.0035,539
2024-01-192,205.002,240.002,115.002,140.002,140.0026,254
2024-01-182,205.002,205.002,135.002,135.002,135.0017,848
2024-01-172,260.002,260.002,065.002,165.002,165.0076,997
2024-01-162,260.002,275.002,210.002,250.002,250.0031,750
2024-01-152,260.002,285.002,205.002,260.002,260.0032,884
2024-01-122,275.002,285.002,205.002,260.002,260.0037,127
2024-01-112,225.002,275.002,220.002,250.002,250.0024,947
2024-01-102,260.002,290.002,230.002,250.002,250.0030,457
2024-01-092,210.002,260.002,210.002,260.002,260.0034,787
2024-01-082,275.002,275.002,195.002,250.002,250.0012,351
2024-01-052,280.002,280.002,180.002,245.002,245.0015,721
2024-01-042,285.002,285.002,215.002,280.002,280.0012,547
2024-01-032,275.002,290.002,150.002,265.002,265.0050,688
2024-01-022,210.002,300.002,210.002,270.002,270.0021,002
2023-12-282,150.002,230.002,150.002,225.002,225.0015,540
2023-12-272,100.002,190.002,090.002,170.002,170.0056,616
2023-12-262,180.002,190.002,155.002,155.002,155.0038,545
2023-12-222,230.002,240.002,150.002,200.002,200.0054,097
2023-12-212,300.002,300.002,180.002,180.002,180.0092,893
2023-12-202,280.002,280.002,220.002,260.002,260.0047,564
2023-12-192,340.002,340.002,240.002,240.002,240.0077,779
2023-12-182,310.002,350.002,270.002,305.002,305.0041,838
2023-12-152,395.002,440.002,305.002,310.002,310.0056,107
2023-12-142,395.002,470.002,350.002,350.002,350.00108,225
2023-12-132,450.002,450.002,340.002,390.002,390.00106,103
2023-12-122,580.002,580.002,410.002,450.002,450.00185,981
2023-12-112,630.002,715.002,520.002,600.002,600.00334,265
2023-12-082,750.002,760.002,530.002,750.002,750.00739,055
2023-12-072,350.002,825.002,330.002,750.002,750.002,029,967
2023-12-062,345.002,360.002,285.002,315.002,315.0046,015
2023-12-052,285.002,390.002,255.002,345.002,345.0057,993
2023-12-042,475.002,475.002,230.002,285.002,285.0094,240
2023-12-012,340.002,395.002,205.002,375.002,375.00139,392
2023-11-302,240.002,350.002,180.002,225.002,225.0026,913
2023-11-292,195.002,300.002,165.002,240.002,240.0046,306
2023-11-282,300.002,325.002,215.002,215.002,215.0043,919
2023-11-272,350.002,350.002,220.002,305.002,305.0041,293
2023-11-242,440.002,450.002,340.002,355.002,355.0049,899
2023-11-232,410.002,470.002,355.002,445.002,445.0090,912
2023-11-222,405.002,450.002,380.002,385.002,385.0069,745
2023-11-212,380.002,490.002,355.002,385.002,385.00110,257
2023-11-202,245.002,590.002,150.002,380.002,380.001,199,262
2023-11-172,245.002,250.002,210.002,220.002,220.0067,084
2023-11-162,285.002,290.002,210.002,285.002,285.0087,903
2023-11-152,275.002,310.002,235.002,300.002,300.0095,718
2023-11-142,240.002,305.002,215.002,270.002,270.00157,669
2023-11-132,390.002,460.002,250.002,315.002,315.00409,628
2023-11-101,990.002,565.001,983.002,395.002,395.003,658,014
2023-11-092,090.002,115.002,000.002,015.002,015.0027,149
2023-11-082,100.002,160.002,085.002,115.002,115.0015,499
2023-11-072,165.002,240.002,050.002,080.002,080.0026,484
2023-11-062,100.002,175.002,020.002,165.002,165.0036,712
2023-11-031,922.002,050.001,912.002,040.002,040.0059,643
2023-11-021,841.001,939.001,836.001,920.001,920.0027,317
← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.