KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3,020.00 | 3,140.00 | 2,955.00 | 3,090.00 | 3,090.00 | 494,787 |
| 2026-01-19 | 2,970.00 | 3,080.00 | 2,950.00 | 2,975.00 | 2,975.00 | 393,151 |
| 2026-01-16 | 3,040.00 | 3,040.00 | 2,955.00 | 2,970.00 | 2,970.00 | 222,955 |
| 2026-01-15 | 3,005.00 | 3,045.00 | 2,985.00 | 3,010.00 | 3,010.00 | 214,718 |
| 2026-01-14 | 3,060.00 | 3,065.00 | 2,985.00 | 3,000.00 | 3,000.00 | 211,099 |
| 2026-01-13 | 3,075.00 | 3,075.00 | 3,000.00 | 3,060.00 | 3,060.00 | 199,901 |
| 2026-01-12 | 3,100.00 | 3,115.00 | 3,035.00 | 3,075.00 | 3,075.00 | 126,711 |
| 2026-01-09 | 3,030.00 | 3,090.00 | 3,000.00 | 3,065.00 | 3,065.00 | 153,738 |
| 2026-01-08 | 3,125.00 | 3,160.00 | 3,020.00 | 3,065.00 | 3,065.00 | 204,200 |
| 2026-01-07 | 3,145.00 | 3,155.00 | 3,050.00 | 3,120.00 | 3,120.00 | 265,020 |
| 2026-01-06 | 3,175.00 | 3,215.00 | 3,100.00 | 3,155.00 | 3,155.00 | 330,906 |
| 2026-01-05 | 3,065.00 | 3,395.00 | 3,050.00 | 3,185.00 | 3,185.00 | 1,132,466 |
| 2026-01-02 | 2,990.00 | 3,150.00 | 2,965.00 | 3,125.00 | 3,125.00 | 803,231 |
| 2025-12-30 | 2,935.00 | 3,110.00 | 2,900.00 | 2,900.00 | 2,900.00 | 487,508 |
| 2025-12-29 | 2,905.00 | 2,955.00 | 2,850.00 | 2,930.00 | 2,930.00 | 193,719 |
| 2025-12-26 | 2,985.00 | 3,025.00 | 2,885.00 | 2,915.00 | 2,915.00 | 420,041 |
| 2025-12-24 | 3,045.00 | 3,100.00 | 2,965.00 | 2,980.00 | 2,980.00 | 309,036 |
| 2025-12-23 | 3,130.00 | 3,130.00 | 3,015.00 | 3,020.00 | 3,020.00 | 337,104 |
| 2025-12-22 | 3,140.00 | 3,200.00 | 3,060.00 | 3,130.00 | 3,130.00 | 449,571 |
| 2025-12-19 | 3,080.00 | 3,200.00 | 3,080.00 | 3,140.00 | 3,140.00 | 365,238 |
| 2025-12-18 | 3,100.00 | 3,195.00 | 3,075.00 | 3,100.00 | 3,100.00 | 336,057 |
| 2025-12-17 | 3,150.00 | 3,245.00 | 3,050.00 | 3,115.00 | 3,115.00 | 725,530 |
| 2025-12-16 | 3,360.00 | 3,360.00 | 3,125.00 | 3,150.00 | 3,150.00 | 668,626 |
| 2025-12-15 | 3,225.00 | 3,670.00 | 3,145.00 | 3,330.00 | 3,330.00 | 4,412,515 |
| 2025-12-12 | 3,340.00 | 3,340.00 | 3,195.00 | 3,215.00 | 3,215.00 | 532,556 |
| 2025-12-11 | 3,275.00 | 3,400.00 | 3,275.00 | 3,310.00 | 3,310.00 | 723,860 |
| 2025-12-10 | 3,305.00 | 3,360.00 | 3,250.00 | 3,260.00 | 3,260.00 | 478,872 |
| 2025-12-09 | 3,335.00 | 3,495.00 | 3,280.00 | 3,335.00 | 3,335.00 | 1,231,841 |
| 2025-12-08 | 3,370.00 | 3,535.00 | 3,295.00 | 3,320.00 | 3,320.00 | 886,665 |
| 2025-12-05 | 3,495.00 | 3,535.00 | 3,350.00 | 3,375.00 | 3,375.00 | 768,895 |
| 2025-12-04 | 3,535.00 | 3,670.00 | 3,455.00 | 3,495.00 | 3,495.00 | 1,022,221 |
| 2025-12-03 | 3,435.00 | 3,695.00 | 3,395.00 | 3,560.00 | 3,560.00 | 3,277,718 |
| 2025-12-02 | 3,460.00 | 3,480.00 | 3,325.00 | 3,395.00 | 3,395.00 | 991,751 |
| 2025-12-01 | 3,605.00 | 3,660.00 | 3,350.00 | 3,460.00 | 3,460.00 | 1,823,017 |
| 2025-11-28 | 3,590.00 | 3,675.00 | 3,555.00 | 3,595.00 | 3,595.00 | 1,209,666 |
| 2025-11-27 | 3,680.00 | 3,845.00 | 3,540.00 | 3,635.00 | 3,635.00 | 2,980,906 |
| 2025-11-26 | 3,700.00 | 3,830.00 | 3,510.00 | 3,610.00 | 3,610.00 | 2,210,896 |
| 2025-11-25 | 4,045.00 | 4,175.00 | 3,775.00 | 3,775.00 | 3,775.00 | 4,142,102 |
| 2025-11-24 | 4,000.00 | 4,215.00 | 3,765.00 | 4,045.00 | 4,045.00 | 10,493,730 |
| 2025-11-21 | 4,020.00 | 4,590.00 | 3,880.00 | 3,885.00 | 3,885.00 | 27,548,850 |
| 2025-11-20 | 3,725.00 | 3,900.00 | 3,725.00 | 3,900.00 | 3,900.00 | 1,006,766 |
| 2025-11-19 | 3,710.00 | 3,775.00 | 3,640.00 | 3,725.00 | 3,725.00 | 602,856 |
| 2025-11-18 | 4,025.00 | 4,025.00 | 3,745.00 | 3,745.00 | 3,745.00 | 1,042,360 |
| 2025-11-17 | 4,005.00 | 4,320.00 | 3,915.00 | 3,995.00 | 3,995.00 | 11,513,270 |
| 2025-11-14 | 3,825.00 | 4,550.00 | 3,665.00 | 3,935.00 | 3,935.00 | 33,016,629 |
| 2025-11-13 | 3,925.00 | 3,985.00 | 3,745.00 | 3,780.00 | 3,780.00 | 4,198,963 |
| 2025-11-12 | 3,750.00 | 4,450.00 | 3,750.00 | 3,945.00 | 3,945.00 | 37,926,832 |
| 2025-11-11 | 2,790.00 | 3,620.00 | 2,750.00 | 3,620.00 | 3,620.00 | 25,149,750 |
| 2025-11-10 | 2,950.00 | 2,970.00 | 2,730.00 | 2,785.00 | 2,785.00 | 1,592,106 |
| 2025-11-07 | 2,950.00 | 3,010.00 | 2,730.00 | 2,880.00 | 2,880.00 | 2,291,902 |
| 2025-11-06 | 2,830.00 | 3,290.00 | 2,810.00 | 2,950.00 | 2,950.00 | 7,929,356 |
| 2025-11-05 | 2,640.00 | 3,275.00 | 2,575.00 | 2,810.00 | 2,810.00 | 17,839,381 |
| 2025-11-04 | 2,580.00 | 2,890.00 | 2,540.00 | 2,590.00 | 2,590.00 | 3,108,993 |
| 2025-11-03 | 3,095.00 | 3,190.00 | 2,620.00 | 2,620.00 | 2,620.00 | 4,983,904 |
| 2025-10-31 | 2,730.00 | 3,085.00 | 2,520.00 | 3,085.00 | 3,085.00 | 4,376,379 |
| 2025-10-30 | 2,350.00 | 2,440.00 | 2,295.00 | 2,375.00 | 2,375.00 | 296,441 |
| 2025-10-29 | 2,495.00 | 2,495.00 | 2,345.00 | 2,380.00 | 2,380.00 | 216,179 |
| 2025-10-28 | 2,455.00 | 2,505.00 | 2,420.00 | 2,465.00 | 2,465.00 | 178,728 |
| 2025-10-27 | 2,345.00 | 2,485.00 | 2,345.00 | 2,455.00 | 2,455.00 | 242,065 |
| 2025-10-24 | 2,405.00 | 2,455.00 | 2,315.00 | 2,340.00 | 2,340.00 | 328,865 |
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.