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%WTI99.56▲ 2.48%
← 114450.KQ stock page

KPX Lifescience.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-114,290.004,310.004,155.004,170.003,127.50105,131
2022-11-104,055.004,350.004,030.004,150.003,112.50204,597
2022-11-094,190.004,190.004,065.004,065.003,048.7575,259
2022-11-083,980.004,150.003,980.004,105.003,078.7591,084
2022-11-073,995.004,070.003,955.003,980.002,985.0060,815
2022-11-043,945.004,010.003,900.003,965.002,973.7554,752
2022-11-033,940.004,025.003,930.003,995.002,996.2554,356
2022-11-024,035.004,105.003,995.004,040.003,030.0070,797
2022-11-013,975.004,035.003,970.004,035.003,026.2548,365
2022-10-314,020.004,060.003,970.004,010.003,007.5033,165
2022-10-284,020.004,050.003,950.004,020.003,015.0048,963
2022-10-274,050.004,110.003,995.004,020.003,015.0057,012
2022-10-264,050.004,075.003,975.004,005.003,003.7541,589
2022-10-254,005.004,115.003,965.004,040.003,030.0058,511
2022-10-243,980.004,080.003,980.004,010.003,007.5060,405
2022-10-214,000.004,080.003,915.003,960.002,970.0060,644
2022-10-204,040.004,175.003,950.004,000.003,000.0058,659
2022-10-194,105.004,190.004,030.004,070.003,052.5071,269
2022-10-184,025.004,150.004,025.004,130.003,097.50137,388
2022-10-173,770.004,030.003,765.004,000.003,000.0081,681
2022-10-143,700.004,025.003,700.003,895.002,921.25242,732
2022-10-133,950.004,030.003,625.003,625.002,718.75321,303
2022-10-123,960.004,085.003,915.003,945.002,958.75192,393
2022-10-114,180.004,210.003,985.004,050.003,037.50209,660
2022-10-074,435.004,445.004,260.004,330.003,247.50203,291
2022-10-064,575.004,645.004,440.004,450.003,337.50852,412
2022-10-054,180.004,640.004,155.004,550.003,412.501,848,292
2022-10-044,165.004,240.004,070.004,155.003,116.25169,233
2022-09-304,025.004,405.003,850.004,145.003,108.75662,900
2022-09-293,935.004,490.003,920.004,130.003,097.502,460,885
2022-09-284,095.004,225.003,850.003,855.002,891.25658,289
2022-09-273,600.004,600.003,600.004,005.003,003.755,610,325
2022-09-263,995.004,000.003,715.003,715.002,786.25202,216
2022-09-234,260.004,260.004,060.004,100.003,075.0064,228
2022-09-224,305.004,345.004,130.004,270.003,202.5064,229
2022-09-214,390.004,425.004,300.004,355.003,266.2546,493
2022-09-204,355.004,480.004,300.004,400.003,300.0049,403
2022-09-194,470.004,505.004,300.004,360.003,270.00101,112
2022-09-164,610.004,640.004,485.004,520.003,390.00110,519
2022-09-154,735.004,770.004,645.004,685.003,513.7559,879
2022-09-144,650.004,735.004,540.004,735.003,551.2582,461
2022-09-134,670.004,845.004,670.004,810.003,607.5066,019
2022-09-084,680.004,815.004,645.004,645.003,483.7595,477
2022-09-074,830.004,835.004,650.004,730.003,547.5082,184
2022-09-064,890.004,965.004,810.004,830.003,622.50103,277
2022-09-055,100.005,100.004,820.004,920.003,690.00112,745
2022-09-025,200.005,210.004,965.005,120.003,840.00109,903
2022-09-015,290.005,300.005,140.005,200.003,900.0052,443
2022-08-315,240.005,320.005,170.005,270.003,952.5074,543
2022-08-305,180.005,250.005,180.005,230.003,922.5058,977
2022-08-295,230.005,230.005,100.005,200.003,900.0082,028
2022-08-265,450.005,490.005,320.005,380.004,035.0044,297
2022-08-255,290.005,450.005,290.005,400.004,050.0078,428
2022-08-245,230.005,330.005,180.005,280.003,960.0055,205
2022-08-235,240.005,450.005,160.005,300.003,975.00104,311
2022-08-225,450.005,490.005,300.005,390.004,042.50107,611
2022-08-195,570.005,660.005,510.005,560.004,170.0070,735
2022-08-185,680.005,680.005,550.005,590.004,192.5076,268
2022-08-175,770.005,770.005,580.005,680.004,260.00118,632
2022-08-165,660.005,780.005,600.005,720.004,290.00116,213
← NewerPage 17 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.