KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,260.00 | 7,360.00 | 6,190.00 | 6,530.00 | 4,897.50 | 2,632,628 |
| 2022-02-17 | 6,350.00 | 6,590.00 | 6,230.00 | 6,400.00 | 4,800.00 | 364,705 |
| 2022-02-16 | 6,100.00 | 6,460.00 | 6,100.00 | 6,430.00 | 4,822.50 | 557,169 |
| 2022-02-15 | 6,480.00 | 7,430.00 | 5,880.00 | 5,940.00 | 4,455.00 | 2,473,405 |
| 2022-02-14 | 6,520.00 | 6,690.00 | 6,390.00 | 6,480.00 | 4,860.00 | 273,411 |
| 2022-02-11 | 7,100.00 | 7,130.00 | 6,800.00 | 6,810.00 | 5,107.50 | 226,760 |
| 2022-02-10 | 7,300.00 | 7,390.00 | 7,040.00 | 7,060.00 | 5,295.00 | 265,612 |
| 2022-02-09 | 7,340.00 | 7,430.00 | 7,240.00 | 7,300.00 | 5,475.00 | 275,091 |
| 2022-02-08 | 7,480.00 | 7,590.00 | 7,100.00 | 7,340.00 | 5,505.00 | 1,029,996 |
| 2022-02-07 | 7,080.00 | 7,730.00 | 6,850.00 | 7,260.00 | 5,445.00 | 1,543,320 |
| 2022-02-04 | 7,110.00 | 7,160.00 | 6,910.00 | 7,040.00 | 5,280.00 | 493,573 |
| 2022-02-03 | 6,890.00 | 7,660.00 | 6,800.00 | 7,240.00 | 5,430.00 | 3,226,137 |
| 2022-01-28 | 6,420.00 | 6,750.00 | 6,210.00 | 6,680.00 | 5,010.00 | 410,128 |
| 2022-01-27 | 6,600.00 | 6,610.00 | 6,210.00 | 6,260.00 | 4,695.00 | 309,912 |
| 2022-01-26 | 6,480.00 | 6,940.00 | 6,480.00 | 6,560.00 | 4,920.00 | 432,861 |
| 2022-01-25 | 6,870.00 | 6,900.00 | 6,400.00 | 6,590.00 | 4,942.50 | 456,785 |
| 2022-01-24 | 7,320.00 | 7,350.00 | 6,770.00 | 6,820.00 | 5,115.00 | 561,625 |
| 2022-01-21 | 7,340.00 | 7,890.00 | 7,210.00 | 7,370.00 | 5,527.50 | 1,115,424 |
| 2022-01-20 | 7,150.00 | 7,490.00 | 7,100.00 | 7,340.00 | 5,505.00 | 378,035 |
| 2022-01-19 | 7,320.00 | 7,650.00 | 7,140.00 | 7,260.00 | 5,445.00 | 527,059 |
| 2022-01-18 | 7,900.00 | 8,110.00 | 7,440.00 | 7,440.00 | 5,580.00 | 954,135 |
| 2022-01-17 | 8,070.00 | 8,200.00 | 7,730.00 | 7,730.00 | 5,797.50 | 682,308 |
| 2022-01-14 | 8,390.00 | 8,400.00 | 8,020.00 | 8,200.00 | 6,150.00 | 944,043 |
| 2022-01-13 | 9,500.00 | 9,510.00 | 8,510.00 | 8,510.00 | 6,382.50 | 2,143,256 |
| 2022-01-12 | 9,950.00 | 9,950.00 | 9,020.00 | 9,350.00 | 7,012.50 | 2,592,435 |
| 2022-01-11 | 9,580.00 | 10,400.00 | 9,580.00 | 9,970.00 | 7,477.50 | 7,084,263 |
| 2022-01-10 | 9,400.00 | 9,990.00 | 9,010.00 | 9,580.00 | 7,185.00 | 5,275,493 |
| 2022-01-07 | 9,370.00 | 9,750.00 | 9,020.00 | 9,410.00 | 7,057.50 | 3,976,395 |
| 2022-01-06 | 9,800.00 | 9,990.00 | 8,960.00 | 9,100.00 | 6,825.00 | 2,495,587 |
| 2022-01-05 | 10,500.00 | 10,650.00 | 9,900.00 | 9,900.00 | 7,425.00 | 3,260,464 |
| 2022-01-04 | 10,200.00 | 10,500.00 | 9,990.00 | 10,300.00 | 7,725.00 | 2,818,707 |
| 2022-01-03 | 10,100.00 | 10,350.00 | 9,990.00 | 10,150.00 | 7,612.50 | 1,529,511 |
| 2021-12-30 | 10,950.00 | 11,050.00 | 9,990.00 | 10,100.00 | 7,575.00 | 3,976,143 |
| 2021-12-29 | 10,900.00 | 11,300.00 | 10,750.00 | 10,950.00 | 8,212.50 | 4,421,597 |
| 2021-12-28 | 12,350.00 | 12,450.00 | 10,800.00 | 11,000.00 | 8,250.00 | 10,728,700 |
| 2021-12-27 | 10,750.00 | 12,700.00 | 10,150.00 | 12,700.00 | 9,525.00 | 40,968,027 |
| 2021-12-24 | 9,740.00 | 11,450.00 | 9,670.00 | 9,780.00 | 7,335.00 | 15,319,040 |
| 2021-12-23 | 9,740.00 | 10,700.00 | 9,180.00 | 9,780.00 | 7,335.00 | 25,048,573 |
| 2021-12-22 | 6,680.00 | 8,670.00 | 6,680.00 | 8,670.00 | 6,502.50 | 8,046,385 |
| 2021-12-21 | 6,730.00 | 6,860.00 | 6,650.00 | 6,670.00 | 5,002.50 | 107,312 |
| 2021-12-20 | 7,000.00 | 7,060.00 | 6,760.00 | 6,790.00 | 5,092.50 | 149,388 |
| 2021-12-17 | 6,960.00 | 7,130.00 | 6,890.00 | 6,970.00 | 5,227.50 | 172,421 |
| 2021-12-16 | 7,030.00 | 7,290.00 | 6,800.00 | 7,020.00 | 5,265.00 | 669,017 |
| 2021-12-15 | 7,270.00 | 7,600.00 | 6,730.00 | 6,920.00 | 5,190.00 | 801,809 |
| 2021-12-14 | 6,760.00 | 7,190.00 | 6,720.00 | 6,800.00 | 5,100.00 | 388,309 |
| 2021-12-13 | 6,880.00 | 6,880.00 | 6,710.00 | 6,710.00 | 5,032.50 | 109,651 |
| 2021-12-10 | 6,910.00 | 6,950.00 | 6,710.00 | 6,900.00 | 5,175.00 | 156,932 |
| 2021-12-09 | 7,000.00 | 7,000.00 | 6,530.00 | 6,860.00 | 5,145.00 | 153,904 |
| 2021-12-08 | 6,850.00 | 6,900.00 | 6,590.00 | 6,760.00 | 5,070.00 | 94,037 |
| 2021-12-07 | 6,590.00 | 6,950.00 | 6,470.00 | 6,810.00 | 5,107.50 | 232,263 |
| 2021-12-06 | 6,620.00 | 6,630.00 | 6,500.00 | 6,590.00 | 4,942.50 | 78,097 |
| 2021-12-03 | 6,500.00 | 6,690.00 | 6,340.00 | 6,670.00 | 5,002.50 | 112,853 |
| 2021-12-02 | 6,150.00 | 6,490.00 | 6,150.00 | 6,430.00 | 4,822.50 | 130,313 |
| 2021-12-01 | 6,360.00 | 6,400.00 | 6,150.00 | 6,260.00 | 4,695.00 | 118,101 |
| 2021-11-30 | 6,570.00 | 6,810.00 | 6,210.00 | 6,270.00 | 4,702.50 | 312,115 |
| 2021-11-29 | 6,250.00 | 7,100.00 | 6,230.00 | 6,800.00 | 5,100.00 | 555,249 |
| 2021-11-26 | 6,330.00 | 6,440.00 | 6,310.00 | 6,360.00 | 4,770.00 | 65,748 |
| 2021-11-25 | 6,450.00 | 6,550.00 | 6,370.00 | 6,380.00 | 4,785.00 | 82,841 |
| 2021-11-24 | 6,470.00 | 6,570.00 | 6,440.00 | 6,470.00 | 4,852.50 | 88,215 |
| 2021-11-23 | 6,560.00 | 6,630.00 | 6,480.00 | 6,510.00 | 4,882.50 | 77,676 |
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.