See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.66▲ 1.55%
← 114450.KQ stock page

KPX Lifescience.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,210.003,230.003,105.003,180.002,385.0027,091
2023-08-013,115.003,280.003,115.003,230.002,422.5038,480
2023-07-313,230.003,230.003,125.003,175.002,381.2517,380
2023-07-282,975.003,150.002,975.003,150.002,362.5039,255
2023-07-272,825.003,065.002,825.003,060.002,295.0056,701
2023-07-263,050.003,135.002,850.002,850.002,137.50174,421
2023-07-253,200.003,240.003,140.003,140.002,355.0074,893
2023-07-243,455.003,475.003,205.003,255.002,441.2589,648
2023-07-213,420.003,550.003,400.003,490.002,617.5042,031
2023-07-203,400.003,470.003,350.003,440.002,580.0049,405
2023-07-193,345.003,445.003,325.003,400.002,550.0031,355
2023-07-183,445.003,500.003,360.003,395.002,546.2551,001
2023-07-173,415.003,475.003,385.003,475.002,606.2547,276
2023-07-143,490.003,555.003,400.003,440.002,580.0079,884
2023-07-133,355.003,800.003,345.003,490.002,617.50428,036
2023-07-123,270.003,345.003,270.003,345.002,508.7528,331
2023-07-113,215.003,300.003,210.003,300.002,475.0032,852
2023-07-103,180.003,300.003,165.003,260.002,445.0035,129
2023-07-073,220.003,275.003,220.003,245.002,433.75100,244
2023-07-063,370.003,410.003,285.003,305.002,478.7587,201
2023-07-053,460.003,485.003,390.003,410.002,557.5071,973
2023-07-043,505.003,580.003,440.003,490.002,617.5064,589
2023-07-033,520.003,640.003,505.003,540.002,655.0042,747
2023-06-303,530.003,570.003,480.003,520.002,640.0048,403
2023-06-293,650.003,685.003,525.003,530.002,647.50102,149
2023-06-283,635.003,710.003,635.003,670.002,752.5035,427
2023-06-273,625.003,670.003,620.003,665.002,748.7544,652
2023-06-263,670.003,700.003,570.003,670.002,752.5043,776
2023-06-233,730.003,765.003,670.003,670.002,752.5071,652
2023-06-223,700.003,800.003,700.003,785.002,838.7569,069
2023-06-213,750.003,800.003,705.003,785.002,838.7567,921
2023-06-203,705.003,820.003,705.003,790.002,842.5071,419
2023-06-193,860.003,860.003,730.003,735.002,801.25102,657
2023-06-163,875.003,910.003,820.003,860.002,895.00136,003
2023-06-153,990.004,025.003,805.003,900.002,925.00174,907
2023-06-144,050.004,080.003,980.004,000.003,000.0091,903
2023-06-134,025.004,085.004,025.004,065.003,048.7557,247
2023-06-124,075.004,075.004,005.004,025.003,018.7558,861
2023-06-094,035.004,060.004,005.004,020.003,015.0063,801
2023-06-084,060.004,060.003,995.004,005.003,003.7588,943
2023-06-074,045.004,125.004,040.004,065.003,048.7579,625
2023-06-054,090.004,095.004,020.004,065.003,048.7573,785
2023-06-024,140.004,140.004,035.004,090.003,067.5053,933
2023-06-014,060.004,125.004,045.004,100.003,075.0065,185
2023-05-314,010.004,115.003,990.004,070.003,052.50102,145
2023-05-303,980.004,250.003,960.004,015.003,011.25373,721
2023-05-264,035.004,120.004,005.004,005.003,003.75128,511
2023-05-254,150.004,255.004,070.004,070.003,052.50294,653
2023-05-244,265.004,725.004,080.004,150.003,112.503,121,001
2023-05-234,150.004,180.004,050.004,100.003,075.0040,465
2023-05-224,040.004,125.004,000.004,100.003,075.0030,152
2023-05-194,080.004,085.004,010.004,040.003,030.0035,171
2023-05-184,095.004,095.004,015.004,020.003,015.0027,721
2023-05-174,005.004,070.003,950.004,045.003,033.7546,412
2023-05-163,980.004,015.003,955.003,960.002,970.0053,516
2023-05-154,060.004,060.003,975.004,015.003,011.2548,707
2023-05-124,080.004,115.004,020.004,060.003,045.0064,500
2023-05-114,090.004,135.004,070.004,120.003,090.0047,667
2023-05-104,070.004,115.004,060.004,110.003,082.5032,320
2023-05-094,045.004,160.004,045.004,110.003,082.5053,847
← NewerPage 14 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.