KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,841.00 | 1,939.00 | 1,836.00 | 1,920.00 | 1,920.00 | 27,317 |
| 2023-11-01 | 1,810.00 | 1,840.00 | 1,810.00 | 1,838.00 | 1,838.00 | 16,124 |
| 2023-10-31 | 1,938.00 | 1,938.00 | 1,781.00 | 1,810.00 | 1,810.00 | 26,520 |
| 2023-10-30 | 1,844.00 | 1,861.00 | 1,825.00 | 1,861.00 | 1,861.00 | 9,980 |
| 2023-10-27 | 1,818.00 | 1,879.00 | 1,800.00 | 1,862.00 | 1,862.00 | 62,105 |
| 2023-10-26 | 1,921.00 | 1,921.00 | 1,853.00 | 1,862.00 | 1,862.00 | 32,253 |
| 2023-10-25 | 1,920.00 | 1,926.00 | 1,889.00 | 1,922.00 | 1,922.00 | 23,621 |
| 2023-10-24 | 1,855.00 | 1,920.00 | 1,853.00 | 1,920.00 | 1,920.00 | 30,396 |
| 2023-10-23 | 1,860.00 | 1,900.00 | 1,855.00 | 1,880.00 | 1,880.00 | 22,822 |
| 2023-10-20 | 1,946.00 | 1,954.00 | 1,860.00 | 1,900.00 | 1,900.00 | 46,189 |
| 2023-10-19 | 1,961.00 | 1,994.00 | 1,946.00 | 1,946.00 | 1,946.00 | 38,374 |
| 2023-10-18 | 1,998.00 | 2,005.00 | 1,960.00 | 1,994.00 | 1,994.00 | 36,706 |
| 2023-10-17 | 1,963.00 | 2,005.00 | 1,963.00 | 1,999.00 | 1,999.00 | 33,279 |
| 2023-10-16 | 1,972.00 | 1,998.00 | 1,940.00 | 1,987.00 | 1,987.00 | 49,171 |
| 2023-10-13 | 1,972.00 | 2,005.00 | 1,966.00 | 1,999.00 | 1,999.00 | 38,801 |
| 2023-10-12 | 1,990.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 21,489 |
| 2023-10-11 | 1,970.00 | 2,045.00 | 1,956.00 | 2,005.00 | 2,005.00 | 40,579 |
| 2023-10-10 | 2,050.00 | 2,060.00 | 1,970.00 | 1,971.00 | 1,971.00 | 36,626 |
| 2023-10-06 | 2,030.00 | 2,065.00 | 2,020.00 | 2,050.00 | 2,050.00 | 18,649 |
| 2023-10-05 | 2,040.00 | 2,080.00 | 1,960.00 | 2,030.00 | 2,030.00 | 53,532 |
| 2023-10-04 | 2,130.00 | 2,130.00 | 2,030.00 | 2,030.00 | 2,030.00 | 55,200 |
| 2023-09-27 | 2,000.00 | 2,135.00 | 1,955.00 | 2,135.00 | 2,135.00 | 62,106 |
| 2023-09-26 | 2,100.00 | 2,150.00 | 2,045.00 | 2,045.00 | 2,045.00 | 55,854 |
| 2023-09-25 | 2,295.00 | 2,295.00 | 2,150.00 | 2,150.00 | 2,150.00 | 67,723 |
| 2023-09-22 | 2,330.00 | 2,400.00 | 2,260.00 | 2,305.00 | 2,305.00 | 91,158 |
| 2023-09-21 | 2,505.00 | 2,505.00 | 2,415.00 | 2,445.00 | 2,445.00 | 28,851 |
| 2023-09-20 | 2,450.00 | 2,530.00 | 2,360.00 | 2,515.00 | 2,515.00 | 44,324 |
| 2023-09-19 | 2,525.00 | 2,525.00 | 2,470.00 | 2,470.00 | 2,470.00 | 25,461 |
| 2023-09-18 | 2,515.00 | 2,525.00 | 2,485.00 | 2,525.00 | 2,525.00 | 22,800 |
| 2023-09-15 | 2,515.00 | 2,525.00 | 2,480.00 | 2,515.00 | 2,515.00 | 27,226 |
| 2023-09-14 | 2,495.00 | 2,530.00 | 2,440.00 | 2,515.00 | 2,515.00 | 29,202 |
| 2023-09-13 | 2,545.00 | 2,550.00 | 2,410.00 | 2,495.00 | 2,495.00 | 28,148 |
| 2023-09-12 | 2,595.00 | 2,595.00 | 2,515.00 | 2,550.00 | 2,550.00 | 38,568 |
| 2023-09-11 | 2,530.00 | 2,620.00 | 2,530.00 | 2,575.00 | 2,575.00 | 43,289 |
| 2023-09-08 | 2,460.00 | 2,555.00 | 2,455.00 | 2,525.00 | 2,525.00 | 24,237 |
| 2023-09-07 | 2,595.00 | 2,600.00 | 2,450.00 | 2,460.00 | 2,460.00 | 49,176 |
| 2023-09-06 | 2,565.00 | 2,640.00 | 2,525.00 | 2,595.00 | 2,595.00 | 19,453 |
| 2023-09-05 | 2,590.00 | 2,700.00 | 2,405.00 | 2,565.00 | 2,565.00 | 159,809 |
| 2023-09-04 | 3,355.00 | 3,440.00 | 3,300.00 | 3,320.00 | 2,490.00 | 115,727 |
| 2023-09-01 | 3,375.00 | 3,375.00 | 3,310.00 | 3,320.00 | 2,490.00 | 42,091 |
| 2023-08-31 | 3,275.00 | 3,425.00 | 3,275.00 | 3,375.00 | 2,531.25 | 59,729 |
| 2023-08-30 | 3,280.00 | 3,340.00 | 3,280.00 | 3,335.00 | 2,501.25 | 28,624 |
| 2023-08-29 | 3,260.00 | 3,325.00 | 3,260.00 | 3,280.00 | 2,460.00 | 30,799 |
| 2023-08-28 | 3,250.00 | 3,280.00 | 3,225.00 | 3,275.00 | 2,456.25 | 24,687 |
| 2023-08-25 | 3,380.00 | 3,380.00 | 3,210.00 | 3,280.00 | 2,460.00 | 39,563 |
| 2023-08-24 | 3,305.00 | 3,440.00 | 3,250.00 | 3,315.00 | 2,486.25 | 37,007 |
| 2023-08-23 | 3,295.00 | 3,335.00 | 3,240.00 | 3,300.00 | 2,475.00 | 74,776 |
| 2023-08-22 | 3,250.00 | 3,500.00 | 3,190.00 | 3,230.00 | 2,422.50 | 350,205 |
| 2023-08-21 | 3,150.00 | 3,250.00 | 3,115.00 | 3,200.00 | 2,400.00 | 77,695 |
| 2023-08-18 | 2,990.00 | 3,090.00 | 2,990.00 | 3,020.00 | 2,265.00 | 19,499 |
| 2023-08-17 | 3,000.00 | 3,030.00 | 2,950.00 | 3,020.00 | 2,265.00 | 62,053 |
| 2023-08-16 | 3,150.00 | 3,150.00 | 3,005.00 | 3,030.00 | 2,272.50 | 50,159 |
| 2023-08-14 | 3,250.00 | 3,250.00 | 3,150.00 | 3,155.00 | 2,366.25 | 25,033 |
| 2023-08-11 | 3,225.00 | 3,325.00 | 3,200.00 | 3,290.00 | 2,467.50 | 28,105 |
| 2023-08-10 | 3,250.00 | 3,320.00 | 3,165.00 | 3,290.00 | 2,467.50 | 54,195 |
| 2023-08-09 | 3,060.00 | 3,245.00 | 3,050.00 | 3,210.00 | 2,407.50 | 47,659 |
| 2023-08-08 | 3,195.00 | 3,215.00 | 3,095.00 | 3,120.00 | 2,340.00 | 25,464 |
| 2023-08-07 | 3,210.00 | 3,230.00 | 3,105.00 | 3,195.00 | 2,396.25 | 28,221 |
| 2023-08-04 | 3,260.00 | 3,260.00 | 3,165.00 | 3,240.00 | 2,430.00 | 25,600 |
| 2023-08-03 | 3,080.00 | 3,250.00 | 3,035.00 | 3,245.00 | 2,433.75 | 46,663 |
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.