KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,938.00 | 2,000.00 | 1,921.00 | 1,948.00 | 1,948.00 | 102,550 |
| 2026-07-16 | 1,909.00 | 2,050.00 | 1,876.00 | 2,035.00 | 2,035.00 | 177,736 |
| 2026-07-15 | 1,810.00 | 1,910.00 | 1,810.00 | 1,876.00 | 1,876.00 | 59,671 |
| 2026-07-14 | 1,836.00 | 1,871.00 | 1,790.00 | 1,826.00 | 1,826.00 | 123,541 |
| 2026-07-13 | 1,821.00 | 1,917.00 | 1,803.00 | 1,836.00 | 1,836.00 | 144,624 |
| 2026-07-10 | 1,728.00 | 1,848.00 | 1,728.00 | 1,836.00 | 1,836.00 | 108,267 |
| 2026-07-09 | 1,730.00 | 1,810.00 | 1,720.00 | 1,752.00 | 1,752.00 | 139,713 |
| 2026-07-08 | 1,859.00 | 1,859.00 | 1,770.00 | 1,782.00 | 1,782.00 | 81,819 |
| 2026-07-07 | 1,850.00 | 1,897.00 | 1,811.00 | 1,863.00 | 1,863.00 | 77,385 |
| 2026-07-06 | 1,898.00 | 1,914.00 | 1,821.00 | 1,864.00 | 1,864.00 | 101,578 |
| 2026-07-03 | 1,825.00 | 1,898.00 | 1,787.00 | 1,898.00 | 1,898.00 | 89,444 |
| 2026-07-02 | 1,848.00 | 1,888.00 | 1,813.00 | 1,840.00 | 1,840.00 | 124,779 |
| 2026-07-01 | 1,886.00 | 1,950.00 | 1,852.00 | 1,852.00 | 1,852.00 | 98,646 |
| 2026-06-30 | 1,868.00 | 1,900.00 | 1,831.00 | 1,868.00 | 1,868.00 | 124,452 |
| 2026-06-29 | 1,700.00 | 1,888.00 | 1,695.00 | 1,868.00 | 1,868.00 | 186,823 |
| 2026-06-26 | 1,777.00 | 1,777.00 | 1,673.00 | 1,727.00 | 1,727.00 | 256,705 |
| 2026-06-25 | 1,831.00 | 1,959.00 | 1,775.00 | 1,793.00 | 1,793.00 | 254,379 |
| 2026-06-24 | 1,840.00 | 1,946.00 | 1,799.00 | 1,817.00 | 1,817.00 | 204,024 |
| 2026-06-23 | 1,900.00 | 1,998.00 | 1,783.00 | 1,870.00 | 1,870.00 | 255,168 |
| 2026-06-22 | 1,986.00 | 2,040.00 | 1,910.00 | 1,938.00 | 1,938.00 | 239,888 |
| 2026-06-19 | 2,150.00 | 2,195.00 | 1,920.00 | 1,998.00 | 1,998.00 | 404,404 |
| 2026-06-18 | 2,260.00 | 2,280.00 | 2,155.00 | 2,165.00 | 2,165.00 | 209,164 |
| 2026-06-17 | 2,170.00 | 2,550.00 | 2,110.00 | 2,260.00 | 2,260.00 | 1,837,437 |
| 2026-06-16 | 2,150.00 | 2,170.00 | 2,075.00 | 2,150.00 | 2,150.00 | 136,500 |
| 2026-06-15 | 2,165.00 | 2,270.00 | 2,110.00 | 2,135.00 | 2,135.00 | 176,132 |
| 2026-06-12 | 2,140.00 | 2,195.00 | 2,090.00 | 2,100.00 | 2,100.00 | 204,852 |
| 2026-06-11 | 2,005.00 | 2,110.00 | 2,005.00 | 2,110.00 | 2,110.00 | 157,432 |
| 2026-06-10 | 2,135.00 | 2,165.00 | 2,030.00 | 2,065.00 | 2,065.00 | 232,657 |
| 2026-06-09 | 2,075.00 | 2,200.00 | 2,075.00 | 2,155.00 | 2,155.00 | 247,731 |
| 2026-06-08 | 2,160.00 | 2,230.00 | 2,070.00 | 2,110.00 | 2,110.00 | 631,408 |
| 2026-06-05 | 2,375.00 | 2,465.00 | 2,315.00 | 2,355.00 | 2,355.00 | 502,837 |
| 2026-06-04 | 2,365.00 | 2,475.00 | 2,325.00 | 2,395.00 | 2,395.00 | 333,556 |
| 2026-06-02 | 2,505.00 | 2,545.00 | 2,355.00 | 2,430.00 | 2,430.00 | 638,003 |
| 2026-06-01 | 2,680.00 | 2,745.00 | 2,550.00 | 2,555.00 | 2,555.00 | 590,020 |
| 2026-05-29 | 2,880.00 | 2,945.00 | 2,670.00 | 2,750.00 | 2,750.00 | 763,312 |
| 2026-05-28 | 3,210.00 | 3,220.00 | 2,850.00 | 2,870.00 | 2,870.00 | 1,912,207 |
| 2026-05-27 | 3,055.00 | 3,530.00 | 2,960.00 | 3,260.00 | 3,260.00 | 10,591,470 |
| 2026-05-26 | 2,995.00 | 3,245.00 | 2,925.00 | 3,015.00 | 3,015.00 | 1,487,290 |
| 2026-05-22 | 2,880.00 | 3,050.00 | 2,880.00 | 3,000.00 | 3,000.00 | 901,562 |
| 2026-05-21 | 3,000.00 | 3,050.00 | 2,850.00 | 2,880.00 | 2,880.00 | 1,389,685 |
| 2026-05-20 | 2,945.00 | 3,330.00 | 2,925.00 | 3,000.00 | 3,000.00 | 8,885,994 |
| 2026-05-19 | 2,705.00 | 3,120.00 | 2,700.00 | 2,860.00 | 2,860.00 | 5,003,853 |
| 2026-05-18 | 2,800.00 | 2,890.00 | 2,720.00 | 2,750.00 | 2,750.00 | 1,160,769 |
| 2026-05-15 | 3,055.00 | 3,100.00 | 2,745.00 | 2,795.00 | 2,795.00 | 1,801,171 |
| 2026-05-14 | 3,360.00 | 3,830.00 | 3,000.00 | 3,045.00 | 3,045.00 | 16,735,410 |
| 2026-05-13 | 2,850.00 | 3,645.00 | 2,680.00 | 3,645.00 | 3,645.00 | 7,281,912 |
| 2026-05-12 | 2,810.00 | 3,200.00 | 2,655.00 | 2,805.00 | 2,805.00 | 2,971,674 |
| 2026-05-11 | 2,730.00 | 2,890.00 | 2,700.00 | 2,760.00 | 2,760.00 | 380,950 |
| 2026-05-08 | 2,750.00 | 2,840.00 | 2,700.00 | 2,705.00 | 2,705.00 | 370,581 |
| 2026-05-07 | 2,770.00 | 2,815.00 | 2,685.00 | 2,720.00 | 2,720.00 | 246,339 |
| 2026-05-06 | 2,870.00 | 2,880.00 | 2,730.00 | 2,770.00 | 2,770.00 | 230,613 |
| 2026-05-04 | 2,945.00 | 2,975.00 | 2,865.00 | 2,890.00 | 2,890.00 | 174,958 |
| 2026-04-30 | 2,975.00 | 2,990.00 | 2,910.00 | 2,930.00 | 2,930.00 | 149,707 |
| 2026-04-29 | 2,950.00 | 3,000.00 | 2,950.00 | 3,000.00 | 3,000.00 | 152,661 |
| 2026-04-28 | 3,070.00 | 3,070.00 | 2,960.00 | 2,975.00 | 2,975.00 | 252,838 |
| 2026-04-27 | 3,080.00 | 3,135.00 | 3,035.00 | 3,035.00 | 3,035.00 | 330,732 |
| 2026-04-24 | 3,050.00 | 3,175.00 | 3,040.00 | 3,070.00 | 3,070.00 | 234,874 |
| 2026-04-23 | 3,055.00 | 3,165.00 | 3,020.00 | 3,070.00 | 3,070.00 | 558,704 |
| 2026-04-22 | 3,060.00 | 3,155.00 | 3,040.00 | 3,060.00 | 3,060.00 | 367,290 |
| 2026-04-21 | 3,285.00 | 3,285.00 | 3,040.00 | 3,105.00 | 3,105.00 | 659,554 |
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.