KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 6,690.00 | 6,700.00 | 6,500.00 | 6,560.00 | 4,920.00 | 94,369 |
| 2021-11-19 | 6,640.00 | 6,780.00 | 6,620.00 | 6,660.00 | 4,995.00 | 120,661 |
| 2021-11-18 | 6,930.00 | 6,930.00 | 6,700.00 | 6,730.00 | 5,047.50 | 103,289 |
| 2021-11-17 | 6,930.00 | 7,640.00 | 6,800.00 | 6,820.00 | 5,115.00 | 863,776 |
| 2021-11-16 | 6,670.00 | 6,890.00 | 6,670.00 | 6,760.00 | 5,070.00 | 70,443 |
| 2021-11-15 | 6,680.00 | 6,890.00 | 6,570.00 | 6,750.00 | 5,062.50 | 101,243 |
| 2021-11-12 | 6,650.00 | 6,680.00 | 6,510.00 | 6,680.00 | 5,010.00 | 87,045 |
| 2021-11-11 | 6,520.00 | 6,660.00 | 6,420.00 | 6,440.00 | 4,830.00 | 198,991 |
| 2021-11-10 | 7,110.00 | 7,110.00 | 6,660.00 | 6,680.00 | 5,010.00 | 265,556 |
| 2021-11-09 | 7,210.00 | 7,430.00 | 7,110.00 | 7,110.00 | 5,332.50 | 234,937 |
| 2021-11-08 | 8,460.00 | 8,500.00 | 7,350.00 | 7,360.00 | 5,520.00 | 1,372,396 |
| 2021-11-05 | 7,310.00 | 7,380.00 | 7,050.00 | 7,080.00 | 5,310.00 | 152,616 |
| 2021-11-04 | 7,650.00 | 7,650.00 | 7,280.00 | 7,360.00 | 5,520.00 | 80,252 |
| 2021-11-03 | 7,520.00 | 7,700.00 | 7,410.00 | 7,470.00 | 5,602.50 | 88,921 |
| 2021-11-02 | 7,410.00 | 7,730.00 | 7,400.00 | 7,520.00 | 5,640.00 | 118,885 |
| 2021-11-01 | 7,310.00 | 7,470.00 | 7,270.00 | 7,430.00 | 5,572.50 | 57,871 |
| 2021-10-29 | 7,530.00 | 7,590.00 | 7,280.00 | 7,320.00 | 5,490.00 | 84,096 |
| 2021-10-28 | 7,650.00 | 7,650.00 | 7,530.00 | 7,550.00 | 5,662.50 | 48,848 |
| 2021-10-27 | 7,670.00 | 7,700.00 | 7,580.00 | 7,650.00 | 5,737.50 | 40,885 |
| 2021-10-26 | 7,550.00 | 7,670.00 | 7,530.00 | 7,670.00 | 5,752.50 | 45,121 |
| 2021-10-25 | 7,460.00 | 7,540.00 | 7,370.00 | 7,530.00 | 5,647.50 | 47,971 |
| 2021-10-22 | 7,570.00 | 7,590.00 | 7,460.00 | 7,490.00 | 5,617.50 | 61,600 |
| 2021-10-21 | 7,670.00 | 7,720.00 | 7,570.00 | 7,590.00 | 5,692.50 | 65,581 |
| 2021-10-20 | 7,870.00 | 7,950.00 | 7,680.00 | 7,700.00 | 5,775.00 | 67,348 |
| 2021-10-19 | 7,720.00 | 7,920.00 | 7,720.00 | 7,830.00 | 5,872.50 | 57,855 |
| 2021-10-18 | 7,710.00 | 7,770.00 | 7,680.00 | 7,720.00 | 5,790.00 | 45,900 |
| 2021-10-15 | 7,730.00 | 7,770.00 | 7,540.00 | 7,770.00 | 5,827.50 | 82,624 |
| 2021-10-14 | 7,280.00 | 7,620.00 | 7,280.00 | 7,610.00 | 5,707.50 | 56,879 |
← NewerPage 21 of 21 · 1,228 trading days
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.