KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,810.00 | 5,950.00 | 5,600.00 | 5,650.00 | 4,237.50 | 111,523 |
| 2022-05-17 | 5,700.00 | 5,950.00 | 5,650.00 | 5,810.00 | 4,357.50 | 130,501 |
| 2022-05-16 | 5,540.00 | 5,950.00 | 5,540.00 | 5,620.00 | 4,215.00 | 173,604 |
| 2022-05-13 | 5,330.00 | 5,550.00 | 5,320.00 | 5,510.00 | 4,132.50 | 139,025 |
| 2022-05-12 | 5,610.00 | 5,620.00 | 5,290.00 | 5,320.00 | 3,990.00 | 120,919 |
| 2022-05-11 | 5,630.00 | 5,730.00 | 5,520.00 | 5,630.00 | 4,222.50 | 62,341 |
| 2022-05-10 | 5,560.00 | 5,690.00 | 5,400.00 | 5,620.00 | 4,215.00 | 228,853 |
| 2022-05-09 | 5,950.00 | 6,010.00 | 5,740.00 | 5,740.00 | 4,305.00 | 170,288 |
| 2022-05-06 | 6,040.00 | 6,100.00 | 5,970.00 | 5,980.00 | 4,485.00 | 128,912 |
| 2022-05-04 | 6,260.00 | 6,320.00 | 6,060.00 | 6,100.00 | 4,575.00 | 141,391 |
| 2022-05-03 | 6,190.00 | 6,390.00 | 6,120.00 | 6,260.00 | 4,695.00 | 215,708 |
| 2022-05-02 | 6,060.00 | 6,170.00 | 6,010.00 | 6,160.00 | 4,620.00 | 69,999 |
| 2022-04-29 | 6,150.00 | 6,280.00 | 6,150.00 | 6,180.00 | 4,635.00 | 65,111 |
| 2022-04-28 | 6,110.00 | 6,340.00 | 6,100.00 | 6,180.00 | 4,635.00 | 142,712 |
| 2022-04-27 | 6,000.00 | 6,130.00 | 5,960.00 | 6,130.00 | 4,597.50 | 116,347 |
| 2022-04-26 | 6,170.00 | 6,270.00 | 6,140.00 | 6,140.00 | 4,605.00 | 145,304 |
| 2022-04-25 | 6,270.00 | 6,400.00 | 6,150.00 | 6,160.00 | 4,620.00 | 203,372 |
| 2022-04-22 | 6,380.00 | 6,420.00 | 6,250.00 | 6,400.00 | 4,800.00 | 207,307 |
| 2022-04-21 | 6,570.00 | 6,570.00 | 6,350.00 | 6,410.00 | 4,807.50 | 172,837 |
| 2022-04-20 | 6,350.00 | 6,840.00 | 6,300.00 | 6,550.00 | 4,912.50 | 1,052,404 |
| 2022-04-19 | 6,230.00 | 6,420.00 | 6,230.00 | 6,340.00 | 4,755.00 | 169,899 |
| 2022-04-18 | 6,260.00 | 6,300.00 | 6,210.00 | 6,260.00 | 4,695.00 | 98,641 |
| 2022-04-15 | 6,350.00 | 6,400.00 | 6,210.00 | 6,260.00 | 4,695.00 | 125,861 |
| 2022-04-14 | 6,380.00 | 6,590.00 | 6,320.00 | 6,380.00 | 4,785.00 | 158,221 |
| 2022-04-13 | 6,250.00 | 6,390.00 | 6,250.00 | 6,390.00 | 4,792.50 | 96,216 |
| 2022-04-12 | 6,280.00 | 6,360.00 | 6,190.00 | 6,230.00 | 4,672.50 | 152,471 |
| 2022-04-11 | 6,420.00 | 6,530.00 | 6,350.00 | 6,370.00 | 4,777.50 | 170,125 |
| 2022-04-08 | 6,420.00 | 6,590.00 | 6,320.00 | 6,420.00 | 4,815.00 | 236,267 |
| 2022-04-07 | 6,640.00 | 6,710.00 | 6,400.00 | 6,420.00 | 4,815.00 | 307,871 |
| 2022-04-06 | 6,790.00 | 6,800.00 | 6,680.00 | 6,710.00 | 5,032.50 | 117,088 |
| 2022-04-05 | 6,820.00 | 6,860.00 | 6,710.00 | 6,800.00 | 5,100.00 | 158,569 |
| 2022-04-04 | 6,760.00 | 6,850.00 | 6,630.00 | 6,810.00 | 5,107.50 | 231,943 |
| 2022-04-01 | 6,800.00 | 6,840.00 | 6,690.00 | 6,700.00 | 5,025.00 | 244,061 |
| 2022-03-31 | 6,850.00 | 6,980.00 | 6,800.00 | 6,850.00 | 5,137.50 | 221,687 |
| 2022-03-30 | 7,020.00 | 7,080.00 | 6,830.00 | 6,870.00 | 5,152.50 | 374,481 |
| 2022-03-29 | 6,860.00 | 7,090.00 | 6,840.00 | 7,030.00 | 5,272.50 | 546,851 |
| 2022-03-28 | 6,980.00 | 7,000.00 | 6,860.00 | 6,860.00 | 5,145.00 | 336,387 |
| 2022-03-25 | 7,000.00 | 7,290.00 | 6,820.00 | 7,030.00 | 5,272.50 | 1,576,832 |
| 2022-03-24 | 7,100.00 | 7,240.00 | 7,000.00 | 7,060.00 | 5,295.00 | 925,697 |
| 2022-03-23 | 6,540.00 | 8,080.00 | 6,540.00 | 7,180.00 | 5,385.00 | 12,228,316 |
| 2022-03-22 | 6,460.00 | 6,620.00 | 6,400.00 | 6,490.00 | 4,867.50 | 365,435 |
| 2022-03-21 | 6,600.00 | 6,620.00 | 6,370.00 | 6,400.00 | 4,800.00 | 248,067 |
| 2022-03-18 | 6,440.00 | 6,950.00 | 6,380.00 | 6,530.00 | 4,897.50 | 2,032,661 |
| 2022-03-17 | 6,220.00 | 6,460.00 | 6,180.00 | 6,360.00 | 4,770.00 | 513,295 |
| 2022-03-16 | 6,070.00 | 6,180.00 | 6,050.00 | 6,130.00 | 4,597.50 | 203,360 |
| 2022-03-15 | 5,980.00 | 6,080.00 | 5,940.00 | 5,970.00 | 4,477.50 | 220,571 |
| 2022-03-14 | 6,220.00 | 6,220.00 | 6,000.00 | 6,010.00 | 4,507.50 | 280,775 |
| 2022-03-11 | 6,210.00 | 6,290.00 | 6,200.00 | 6,220.00 | 4,665.00 | 173,301 |
| 2022-03-10 | 6,170.00 | 6,390.00 | 6,100.00 | 6,210.00 | 4,657.50 | 383,533 |
| 2022-03-08 | 6,050.00 | 6,700.00 | 6,000.00 | 6,030.00 | 4,522.50 | 1,073,357 |
| 2022-03-07 | 6,240.00 | 6,240.00 | 6,070.00 | 6,120.00 | 4,590.00 | 170,579 |
| 2022-03-04 | 6,400.00 | 6,470.00 | 6,280.00 | 6,280.00 | 4,710.00 | 187,096 |
| 2022-03-03 | 6,250.00 | 6,600.00 | 6,220.00 | 6,380.00 | 4,785.00 | 429,511 |
| 2022-03-02 | 6,030.00 | 6,280.00 | 6,030.00 | 6,210.00 | 4,657.50 | 201,073 |
| 2022-02-28 | 6,120.00 | 6,250.00 | 6,000.00 | 6,110.00 | 4,582.50 | 336,657 |
| 2022-02-25 | 6,020.00 | 6,190.00 | 6,020.00 | 6,080.00 | 4,560.00 | 305,227 |
| 2022-02-24 | 6,400.00 | 6,410.00 | 5,940.00 | 5,950.00 | 4,462.50 | 632,195 |
| 2022-02-23 | 6,340.00 | 6,660.00 | 6,340.00 | 6,460.00 | 4,845.00 | 373,803 |
| 2022-02-22 | 6,570.00 | 6,730.00 | 6,320.00 | 6,340.00 | 4,755.00 | 455,149 |
| 2022-02-21 | 6,420.00 | 6,870.00 | 6,390.00 | 6,690.00 | 5,017.50 | 754,300 |
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.