KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 4,720.00 | 4,800.00 | 4,705.00 | 4,800.00 | 3,600.00 | 150,756 |
| 2023-02-07 | 4,720.00 | 4,785.00 | 4,700.00 | 4,720.00 | 3,540.00 | 183,812 |
| 2023-02-06 | 4,745.00 | 4,785.00 | 4,705.00 | 4,745.00 | 3,558.75 | 179,947 |
| 2023-02-03 | 4,840.00 | 4,845.00 | 4,780.00 | 4,785.00 | 3,588.75 | 149,040 |
| 2023-02-02 | 4,790.00 | 4,845.00 | 4,750.00 | 4,835.00 | 3,626.25 | 194,988 |
| 2023-02-01 | 4,750.00 | 4,795.00 | 4,735.00 | 4,750.00 | 3,562.50 | 178,440 |
| 2023-01-31 | 4,750.00 | 4,785.00 | 4,705.00 | 4,750.00 | 3,562.50 | 229,356 |
| 2023-01-30 | 4,980.00 | 5,010.00 | 4,780.00 | 4,785.00 | 3,588.75 | 506,156 |
| 2023-01-27 | 5,080.00 | 5,200.00 | 4,990.00 | 5,000.00 | 3,750.00 | 417,832 |
| 2023-01-26 | 5,050.00 | 5,200.00 | 5,010.00 | 5,080.00 | 3,810.00 | 604,329 |
| 2023-01-25 | 5,070.00 | 5,270.00 | 5,070.00 | 5,080.00 | 3,810.00 | 699,927 |
| 2023-01-20 | 5,000.00 | 5,310.00 | 5,000.00 | 5,040.00 | 3,780.00 | 631,393 |
| 2023-01-19 | 5,140.00 | 5,190.00 | 5,070.00 | 5,100.00 | 3,825.00 | 285,200 |
| 2023-01-18 | 5,010.00 | 5,340.00 | 4,985.00 | 5,180.00 | 3,885.00 | 1,719,071 |
| 2023-01-17 | 5,120.00 | 5,140.00 | 4,995.00 | 5,030.00 | 3,772.50 | 437,693 |
| 2023-01-16 | 5,270.00 | 5,300.00 | 5,110.00 | 5,180.00 | 3,885.00 | 540,395 |
| 2023-01-13 | 5,510.00 | 5,550.00 | 5,300.00 | 5,310.00 | 3,982.50 | 1,017,699 |
| 2023-01-12 | 5,870.00 | 5,880.00 | 5,500.00 | 5,500.00 | 4,125.00 | 1,455,088 |
| 2023-01-11 | 5,810.00 | 6,200.00 | 5,780.00 | 5,900.00 | 4,425.00 | 5,475,281 |
| 2023-01-10 | 6,120.00 | 6,200.00 | 5,650.00 | 5,800.00 | 4,350.00 | 6,075,016 |
| 2023-01-09 | 5,860.00 | 6,370.00 | 5,830.00 | 5,990.00 | 4,492.50 | 7,119,039 |
| 2023-01-06 | 5,770.00 | 6,400.00 | 5,610.00 | 5,750.00 | 4,312.50 | 12,341,379 |
| 2023-01-05 | 5,460.00 | 6,180.00 | 5,330.00 | 5,650.00 | 4,237.50 | 11,664,247 |
| 2023-01-04 | 5,770.00 | 5,820.00 | 5,510.00 | 5,660.00 | 4,245.00 | 1,272,247 |
| 2023-01-03 | 5,740.00 | 5,740.00 | 5,530.00 | 5,660.00 | 4,245.00 | 979,059 |
| 2023-01-02 | 5,830.00 | 5,890.00 | 5,740.00 | 5,770.00 | 4,327.50 | 1,357,976 |
| 2022-12-29 | 5,280.00 | 6,750.00 | 5,120.00 | 5,930.00 | 4,447.50 | 41,489,372 |
| 2022-12-28 | 4,965.00 | 5,720.00 | 4,750.00 | 5,230.00 | 3,922.50 | 15,544,440 |
| 2022-12-27 | 5,020.00 | 5,340.00 | 4,740.00 | 4,740.00 | 3,555.00 | 4,451,468 |
| 2022-12-26 | 4,850.00 | 5,040.00 | 4,660.00 | 4,735.00 | 3,551.25 | 1,322,571 |
| 2022-12-23 | 5,120.00 | 5,150.00 | 4,855.00 | 4,895.00 | 3,671.25 | 1,211,761 |
| 2022-12-22 | 5,320.00 | 5,850.00 | 5,050.00 | 5,180.00 | 3,885.00 | 11,899,747 |
| 2022-12-21 | 5,260.00 | 5,550.00 | 4,995.00 | 5,090.00 | 3,817.50 | 3,048,156 |
| 2022-12-20 | 5,510.00 | 5,580.00 | 5,190.00 | 5,230.00 | 3,922.50 | 1,551,149 |
| 2022-12-19 | 5,620.00 | 5,680.00 | 5,460.00 | 5,500.00 | 4,125.00 | 1,022,605 |
| 2022-12-16 | 5,810.00 | 5,870.00 | 5,590.00 | 5,710.00 | 4,282.50 | 2,094,929 |
| 2022-12-15 | 6,160.00 | 6,330.00 | 5,730.00 | 5,890.00 | 4,417.50 | 8,873,504 |
| 2022-12-14 | 5,170.00 | 5,880.00 | 5,010.00 | 5,880.00 | 4,410.00 | 12,862,257 |
| 2022-12-13 | 4,375.00 | 4,700.00 | 4,375.00 | 4,525.00 | 3,393.75 | 963,121 |
| 2022-12-12 | 4,290.00 | 4,855.00 | 4,250.00 | 4,395.00 | 3,296.25 | 1,877,105 |
| 2022-12-09 | 4,125.00 | 4,290.00 | 4,100.00 | 4,225.00 | 3,168.75 | 42,044 |
| 2022-12-08 | 4,145.00 | 4,220.00 | 4,065.00 | 4,125.00 | 3,093.75 | 36,743 |
| 2022-12-07 | 4,185.00 | 4,185.00 | 4,075.00 | 4,185.00 | 3,138.75 | 38,367 |
| 2022-12-06 | 4,390.00 | 4,390.00 | 4,060.00 | 4,190.00 | 3,142.50 | 86,403 |
| 2022-12-05 | 4,270.00 | 4,450.00 | 4,230.00 | 4,410.00 | 3,307.50 | 241,473 |
| 2022-12-02 | 4,175.00 | 4,500.00 | 4,135.00 | 4,220.00 | 3,165.00 | 522,595 |
| 2022-12-01 | 4,170.00 | 4,190.00 | 4,130.00 | 4,135.00 | 3,101.25 | 50,611 |
| 2022-11-30 | 4,090.00 | 4,135.00 | 4,060.00 | 4,135.00 | 3,101.25 | 24,607 |
| 2022-11-29 | 3,970.00 | 4,155.00 | 3,970.00 | 4,090.00 | 3,067.50 | 44,429 |
| 2022-11-28 | 4,170.00 | 4,175.00 | 4,005.00 | 4,050.00 | 3,037.50 | 41,800 |
| 2022-11-25 | 4,120.00 | 4,190.00 | 4,120.00 | 4,170.00 | 3,127.50 | 29,188 |
| 2022-11-24 | 4,115.00 | 4,190.00 | 4,085.00 | 4,165.00 | 3,123.75 | 42,113 |
| 2022-11-23 | 4,095.00 | 4,130.00 | 4,050.00 | 4,075.00 | 3,056.25 | 24,685 |
| 2022-11-22 | 4,080.00 | 4,100.00 | 4,015.00 | 4,065.00 | 3,048.75 | 26,312 |
| 2022-11-21 | 4,105.00 | 4,130.00 | 3,925.00 | 4,085.00 | 3,063.75 | 52,104 |
| 2022-11-18 | 4,230.00 | 4,230.00 | 4,140.00 | 4,140.00 | 3,105.00 | 39,596 |
| 2022-11-17 | 4,295.00 | 4,295.00 | 4,140.00 | 4,185.00 | 3,138.75 | 66,972 |
| 2022-11-16 | 4,320.00 | 4,365.00 | 4,220.00 | 4,290.00 | 3,217.50 | 73,203 |
| 2022-11-15 | 4,250.00 | 4,330.00 | 4,170.00 | 4,300.00 | 3,225.00 | 93,440 |
| 2022-11-14 | 4,170.00 | 4,280.00 | 4,155.00 | 4,225.00 | 3,168.75 | 93,381 |
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.