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%WTI99.23▲ 2.14%
← 114450.KQ stock page

KPX Lifescience.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,070.004,150.004,060.004,095.003,071.2553,895
2023-05-043,960.004,120.003,960.004,105.003,078.75109,795
2023-05-033,955.004,050.003,955.004,000.003,000.0051,051
2023-05-023,910.004,065.003,910.004,050.003,037.5082,751
2023-04-283,960.004,045.003,940.003,940.002,955.0070,921
2023-04-273,985.004,020.003,900.003,960.002,970.0085,656
2023-04-264,025.004,100.003,975.004,020.003,015.0067,041
2023-04-254,045.004,145.004,020.004,050.003,037.50102,060
2023-04-244,135.004,200.004,055.004,055.003,041.25113,673
2023-04-214,300.004,340.004,150.004,190.003,142.50125,024
2023-04-204,250.004,290.004,225.004,285.003,213.7596,136
2023-04-194,390.004,390.004,220.004,295.003,221.2593,227
2023-04-184,375.004,410.004,335.004,390.003,292.5095,929
2023-04-174,470.004,475.004,370.004,415.003,311.2575,293
2023-04-144,390.004,500.004,310.004,450.003,337.50222,876
2023-04-134,350.004,390.004,260.004,350.003,262.5099,299
2023-04-124,195.004,315.004,150.004,305.003,228.7596,949
2023-04-114,195.004,260.004,105.004,200.003,150.0070,443
2023-04-104,285.004,285.004,080.004,220.003,165.0095,145
2023-04-074,295.004,360.004,230.004,235.003,176.2567,976
2023-04-064,350.004,440.004,265.004,330.003,247.5078,089
2023-04-054,230.004,425.004,210.004,350.003,262.50264,056
2023-04-044,040.004,260.004,035.004,230.003,172.50181,428
2023-04-034,075.004,105.004,025.004,085.003,063.7564,131
2023-03-314,125.004,125.004,055.004,075.003,056.2565,320
2023-03-304,135.004,150.004,065.004,125.003,093.7551,473
2023-03-294,150.004,150.004,060.004,120.003,090.0060,303
2023-03-284,090.004,165.004,075.004,155.003,116.2537,616
2023-03-274,150.004,165.004,030.004,160.003,120.0062,715
2023-03-244,075.004,150.004,030.004,150.003,112.5079,484
2023-03-234,040.004,115.004,005.004,030.003,022.50116,547
2023-03-224,100.004,185.004,085.004,120.003,090.0069,988
2023-03-214,205.004,285.004,070.004,160.003,120.0051,793
2023-03-204,175.004,235.004,135.004,175.003,131.2532,553
2023-03-174,150.004,260.004,055.004,175.003,131.2582,016
2023-03-164,050.004,120.003,950.004,100.003,075.00105,103
2023-03-154,070.004,185.004,050.004,065.003,048.7574,537
2023-03-144,210.004,220.004,060.004,060.003,045.00113,849
2023-03-134,155.004,265.004,145.004,250.003,187.5093,815
2023-03-104,365.004,365.004,230.004,275.003,206.25114,765
2023-03-094,400.004,420.004,320.004,385.003,288.75110,236
2023-03-084,500.004,500.004,410.004,460.003,345.0066,651
2023-03-074,525.004,525.004,415.004,510.003,382.5078,136
2023-03-064,450.004,525.004,310.004,525.003,393.75118,195
2023-03-034,395.004,490.004,325.004,490.003,367.50105,564
2023-03-024,450.004,450.004,315.004,395.003,296.25141,928
2023-02-284,405.004,460.004,400.004,405.003,303.7595,897
2023-02-274,305.004,460.004,255.004,460.003,345.00166,603
2023-02-244,455.004,475.004,345.004,365.003,273.7579,440
2023-02-234,435.004,545.004,435.004,455.003,341.2592,663
2023-02-224,530.004,590.004,435.004,470.003,352.5092,149
2023-02-214,620.004,620.004,520.004,545.003,408.7585,265
2023-02-204,365.004,555.004,310.004,550.003,412.50273,889
2023-02-174,305.004,370.004,300.004,360.003,270.00111,939
2023-02-164,325.004,405.004,320.004,370.003,277.50105,656
2023-02-154,440.004,465.004,320.004,320.003,240.00195,411
2023-02-144,435.004,520.004,435.004,480.003,360.0086,484
2023-02-134,470.004,505.004,385.004,455.003,341.25148,141
2023-02-104,700.004,720.004,490.004,500.003,375.00292,367
2023-02-094,805.004,810.004,695.004,695.003,521.25175,768
← NewerPage 15 of 21 · 1,228 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.