Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 114450.KQ stock page

KPX Lifescience.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,300.003,495.003,190.003,230.003,230.001,802,444
2026-04-173,395.003,850.003,260.003,470.003,470.0010,051,170
2026-04-162,950.003,320.002,900.003,140.003,140.002,064,889
2026-04-152,875.003,475.002,805.002,950.002,950.003,318,652
2026-04-142,880.002,895.002,800.002,870.002,870.00178,267
2026-04-132,700.002,965.002,660.002,875.002,875.00431,003
2026-04-102,600.002,720.002,585.002,710.002,710.00155,960
2026-04-092,630.002,630.002,555.002,585.002,585.0069,690
2026-04-082,545.002,640.002,545.002,615.002,615.00110,552
2026-04-072,600.002,620.002,510.002,510.002,510.00103,792
2026-04-062,615.002,650.002,530.002,600.002,600.00137,688
2026-04-032,630.002,685.002,595.002,640.002,640.00110,491
2026-04-022,750.002,780.002,580.002,585.002,585.00231,263
2026-04-012,745.002,775.002,700.002,750.002,750.00151,150
2026-03-312,665.002,730.002,630.002,685.002,685.00152,579
2026-03-302,655.002,750.002,595.002,720.002,720.00202,106
2026-03-272,725.002,725.002,615.002,725.002,725.00142,868
2026-03-262,695.002,740.002,650.002,730.002,730.00187,018
2026-03-252,695.002,710.002,660.002,695.002,695.00146,589
2026-03-242,695.002,735.002,625.002,695.002,695.00176,174
2026-03-232,800.002,800.002,605.002,615.002,615.00224,786
2026-03-202,750.002,885.002,720.002,825.002,825.00484,587
2026-03-192,710.002,760.002,660.002,720.002,720.00265,251
2026-03-183,270.003,270.002,730.002,760.002,760.002,536,929
2026-03-172,775.002,957.002,765.002,835.002,835.00334,935
2026-03-162,730.002,885.002,705.002,750.002,750.00212,282
2026-03-132,800.002,845.002,630.002,750.002,750.00215,634
2026-03-122,590.002,850.002,570.002,810.002,810.00340,814
2026-03-112,600.002,630.002,535.002,615.002,615.00126,301
2026-03-102,470.002,590.002,460.002,520.002,520.00118,407
2026-03-092,495.002,495.002,365.002,425.002,425.00148,627
2026-03-062,570.002,640.002,470.002,600.002,600.00113,294
2026-03-052,365.002,585.002,365.002,570.002,570.00224,500
2026-03-042,525.002,595.002,310.002,340.002,340.00405,027
2026-03-032,675.002,780.002,640.002,660.002,660.00269,008
2026-02-272,765.002,815.002,710.002,760.002,760.00180,844
2026-02-262,885.002,970.002,760.002,765.002,765.00379,205
2026-02-252,935.002,950.002,870.002,890.002,890.00180,427
2026-02-242,900.002,950.002,865.002,930.002,930.00185,471
2026-02-232,945.002,980.002,900.002,900.002,900.00228,088
2026-02-202,995.003,010.002,900.002,945.002,945.00321,106
2026-02-192,995.003,020.002,920.003,010.003,010.00270,996
2026-02-133,020.003,060.002,955.002,990.002,990.00158,963
2026-02-123,020.003,050.002,935.003,020.003,020.00425,779
2026-02-112,965.003,050.002,945.002,985.002,985.00349,350
2026-02-102,875.002,990.002,875.002,950.002,950.00267,451
2026-02-092,860.002,965.002,800.002,900.002,900.00347,415
2026-02-062,880.002,880.002,705.002,860.002,860.00247,756
2026-02-052,935.002,985.002,855.002,900.002,900.00248,532
2026-02-042,890.002,940.002,865.002,935.002,935.00225,662
2026-02-033,040.003,080.002,850.002,905.002,905.00664,491
2026-02-022,985.003,170.002,935.003,025.003,025.001,178,970
2026-01-303,040.003,040.002,935.002,985.002,985.00269,277
2026-01-293,010.003,070.002,940.003,040.003,040.00384,398
2026-01-283,025.003,100.002,990.003,010.003,010.00365,055
2026-01-273,030.003,095.002,975.003,025.003,025.00235,301
2026-01-262,970.003,070.002,970.003,065.003,065.00355,766
2026-01-232,885.002,990.002,855.002,970.002,970.00300,239
2026-01-222,940.002,990.002,830.002,880.002,880.00406,861
2026-01-213,080.003,080.002,870.002,935.002,935.00368,523
← NewerPage 3 of 21 · 1,226 trading daysOlder →

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.