KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,630.00 | 5,690.00 | 5,590.00 | 5,660.00 | 4,245.00 | 93,299 |
| 2022-08-11 | 5,620.00 | 5,710.00 | 5,570.00 | 5,620.00 | 4,215.00 | 122,701 |
| 2022-08-10 | 5,750.00 | 5,780.00 | 5,560.00 | 5,590.00 | 4,192.50 | 157,439 |
| 2022-08-09 | 5,780.00 | 5,970.00 | 5,700.00 | 5,780.00 | 4,335.00 | 175,549 |
| 2022-08-08 | 5,790.00 | 5,810.00 | 5,720.00 | 5,780.00 | 4,335.00 | 100,400 |
| 2022-08-05 | 5,630.00 | 5,820.00 | 5,630.00 | 5,790.00 | 4,342.50 | 217,048 |
| 2022-08-04 | 5,680.00 | 5,790.00 | 5,660.00 | 5,660.00 | 4,245.00 | 186,812 |
| 2022-08-03 | 5,670.00 | 5,920.00 | 5,610.00 | 5,670.00 | 4,252.50 | 263,791 |
| 2022-08-02 | 5,630.00 | 5,760.00 | 5,560.00 | 5,670.00 | 4,252.50 | 381,521 |
| 2022-08-01 | 5,600.00 | 6,280.00 | 5,440.00 | 5,630.00 | 4,222.50 | 2,672,137 |
| 2022-07-29 | 5,820.00 | 5,820.00 | 5,570.00 | 5,570.00 | 4,177.50 | 374,893 |
| 2022-07-28 | 5,960.00 | 5,980.00 | 5,770.00 | 5,770.00 | 4,327.50 | 299,648 |
| 2022-07-27 | 5,810.00 | 6,110.00 | 5,810.00 | 5,900.00 | 4,425.00 | 425,521 |
| 2022-07-26 | 5,950.00 | 6,080.00 | 5,810.00 | 5,840.00 | 4,380.00 | 445,305 |
| 2022-07-25 | 6,280.00 | 6,310.00 | 5,960.00 | 5,960.00 | 4,470.00 | 712,699 |
| 2022-07-22 | 6,680.00 | 6,770.00 | 6,300.00 | 6,300.00 | 4,725.00 | 2,039,065 |
| 2022-07-21 | 6,150.00 | 7,480.00 | 5,950.00 | 6,550.00 | 4,912.50 | 17,075,227 |
| 2022-07-20 | 6,190.00 | 6,280.00 | 6,050.00 | 6,150.00 | 4,612.50 | 475,579 |
| 2022-07-19 | 6,110.00 | 6,300.00 | 6,000.00 | 6,160.00 | 4,620.00 | 719,467 |
| 2022-07-18 | 6,060.00 | 6,240.00 | 5,970.00 | 6,090.00 | 4,567.50 | 699,432 |
| 2022-07-15 | 5,990.00 | 6,160.00 | 5,900.00 | 6,020.00 | 4,515.00 | 617,076 |
| 2022-07-14 | 5,700.00 | 6,070.00 | 5,490.00 | 6,070.00 | 4,552.50 | 910,952 |
| 2022-07-13 | 5,800.00 | 5,910.00 | 5,590.00 | 5,660.00 | 4,245.00 | 512,183 |
| 2022-07-12 | 5,750.00 | 6,100.00 | 5,670.00 | 5,800.00 | 4,350.00 | 2,170,259 |
| 2022-07-11 | 5,310.00 | 5,930.00 | 5,310.00 | 5,690.00 | 4,267.50 | 3,711,371 |
| 2022-07-08 | 5,180.00 | 5,690.00 | 5,130.00 | 5,280.00 | 3,960.00 | 1,618,489 |
| 2022-07-07 | 5,060.00 | 5,220.00 | 4,990.00 | 5,120.00 | 3,840.00 | 414,677 |
| 2022-07-06 | 5,010.00 | 5,230.00 | 4,950.00 | 4,980.00 | 3,735.00 | 638,845 |
| 2022-07-05 | 4,620.00 | 5,350.00 | 4,620.00 | 5,050.00 | 3,787.50 | 3,307,304 |
| 2022-07-04 | 4,755.00 | 4,755.00 | 4,520.00 | 4,615.00 | 3,461.25 | 104,393 |
| 2022-07-01 | 4,990.00 | 5,010.00 | 4,500.00 | 4,670.00 | 3,502.50 | 421,909 |
| 2022-06-30 | 5,190.00 | 5,230.00 | 4,900.00 | 4,900.00 | 3,675.00 | 483,240 |
| 2022-06-29 | 4,700.00 | 5,870.00 | 4,700.00 | 5,120.00 | 3,840.00 | 4,456,345 |
| 2022-06-28 | 4,870.00 | 5,040.00 | 4,790.00 | 4,840.00 | 3,630.00 | 416,695 |
| 2022-06-27 | 4,485.00 | 5,400.00 | 4,425.00 | 4,880.00 | 3,660.00 | 2,819,133 |
| 2022-06-24 | 3,910.00 | 4,895.00 | 3,910.00 | 4,400.00 | 3,300.00 | 2,356,728 |
| 2022-06-23 | 4,220.00 | 4,390.00 | 3,905.00 | 3,970.00 | 2,977.50 | 239,865 |
| 2022-06-22 | 4,510.00 | 4,650.00 | 4,315.00 | 4,315.00 | 3,236.25 | 147,261 |
| 2022-06-21 | 4,490.00 | 4,590.00 | 4,440.00 | 4,540.00 | 3,405.00 | 90,944 |
| 2022-06-20 | 4,890.00 | 4,970.00 | 4,455.00 | 4,510.00 | 3,382.50 | 154,627 |
| 2022-06-17 | 4,620.00 | 4,915.00 | 4,560.00 | 4,880.00 | 3,660.00 | 98,883 |
| 2022-06-16 | 4,650.00 | 5,060.00 | 4,650.00 | 4,780.00 | 3,585.00 | 188,741 |
| 2022-06-15 | 4,790.00 | 4,925.00 | 4,610.00 | 4,630.00 | 3,472.50 | 132,335 |
| 2022-06-14 | 4,865.00 | 4,995.00 | 4,770.00 | 4,925.00 | 3,693.75 | 185,364 |
| 2022-06-13 | 5,340.00 | 5,380.00 | 4,995.00 | 4,995.00 | 3,746.25 | 223,775 |
| 2022-06-10 | 5,530.00 | 5,530.00 | 5,410.00 | 5,420.00 | 4,065.00 | 64,348 |
| 2022-06-09 | 5,670.00 | 5,670.00 | 5,510.00 | 5,550.00 | 4,162.50 | 51,289 |
| 2022-06-08 | 5,620.00 | 5,690.00 | 5,570.00 | 5,670.00 | 4,252.50 | 46,092 |
| 2022-06-07 | 5,790.00 | 5,790.00 | 5,600.00 | 5,650.00 | 4,237.50 | 75,801 |
| 2022-06-03 | 5,860.00 | 5,900.00 | 5,710.00 | 5,800.00 | 4,350.00 | 99,312 |
| 2022-06-02 | 5,780.00 | 6,130.00 | 5,780.00 | 5,870.00 | 4,402.50 | 275,172 |
| 2022-05-31 | 5,910.00 | 5,910.00 | 5,750.00 | 5,800.00 | 4,350.00 | 93,747 |
| 2022-05-30 | 5,570.00 | 5,890.00 | 5,550.00 | 5,890.00 | 4,417.50 | 218,009 |
| 2022-05-27 | 5,510.00 | 5,660.00 | 5,510.00 | 5,540.00 | 4,155.00 | 84,715 |
| 2022-05-26 | 5,500.00 | 5,650.00 | 5,390.00 | 5,490.00 | 4,117.50 | 69,040 |
| 2022-05-25 | 5,540.00 | 5,590.00 | 5,410.00 | 5,480.00 | 4,110.00 | 48,803 |
| 2022-05-24 | 5,620.00 | 5,750.00 | 5,520.00 | 5,520.00 | 4,140.00 | 125,037 |
| 2022-05-23 | 5,620.00 | 5,840.00 | 5,550.00 | 5,680.00 | 4,260.00 | 120,717 |
| 2022-05-20 | 5,610.00 | 5,610.00 | 5,480.00 | 5,580.00 | 4,185.00 | 68,372 |
| 2022-05-19 | 5,490.00 | 5,520.00 | 5,350.00 | 5,480.00 | 4,110.00 | 85,619 |
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.