Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 114450.KQ stock page

KPX Lifescience.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,405.002,455.002,315.002,340.002,340.00328,865
2025-10-232,465.002,480.002,375.002,415.002,415.00138,918
2025-10-222,485.002,490.002,415.002,470.002,470.0061,461
2025-10-212,485.002,545.002,455.002,485.002,485.00118,599
2025-10-202,455.002,490.002,415.002,490.002,490.0061,150
2025-10-172,520.002,530.002,430.002,455.002,455.00121,621
2025-10-162,495.002,560.002,485.002,520.002,520.00123,519
2025-10-152,470.002,540.002,470.002,515.002,515.00147,477
2025-10-142,505.002,510.002,420.002,465.002,465.00269,274
2025-10-132,490.002,530.002,400.002,500.002,500.00129,754
2025-10-102,610.002,615.002,455.002,515.002,515.00196,648
2025-10-022,590.002,625.002,555.002,590.002,590.00122,127
2025-10-012,610.002,615.002,550.002,590.002,590.0093,827
2025-09-302,610.002,745.002,525.002,610.002,610.00408,250
2025-09-292,555.002,635.002,545.002,610.002,610.00190,560
2025-09-262,645.002,690.002,555.002,580.002,580.00140,188
2025-09-252,685.002,700.002,640.002,665.002,665.00113,270
2025-09-242,740.002,740.002,660.002,670.002,670.00219,254
2025-09-232,780.002,815.002,690.002,740.002,740.00397,239
2025-09-222,875.002,880.002,780.002,815.002,815.00382,339
2025-09-192,750.002,980.002,740.002,895.002,895.001,023,631
2025-09-182,785.002,790.002,700.002,755.002,755.00226,375
2025-09-172,725.002,815.002,700.002,760.002,760.00297,298
2025-09-162,720.002,745.002,690.002,730.002,730.0099,177
2025-09-152,745.002,760.002,670.002,720.002,720.00189,578
2025-09-122,695.002,775.002,690.002,740.002,740.00219,694
2025-09-112,745.002,765.002,680.002,695.002,695.00157,767
2025-09-102,730.002,765.002,610.002,740.002,740.00170,858
2025-09-092,725.002,735.002,670.002,700.002,700.00144,948
2025-09-082,760.002,800.002,700.002,720.002,720.00266,277
2025-09-052,805.002,895.002,755.002,780.002,780.00415,956
2025-09-042,825.002,835.002,775.002,795.002,795.00177,120
2025-09-032,715.002,850.002,710.002,820.002,820.00232,100
2025-09-022,715.002,795.002,640.002,760.002,760.00291,863
2025-09-012,810.002,855.002,750.002,765.002,765.00269,156
2025-08-292,805.002,840.002,710.002,780.002,780.00311,509
2025-08-282,795.002,850.002,760.002,815.002,815.00256,353
2025-08-272,850.002,865.002,770.002,815.002,815.00405,963
2025-08-262,960.002,960.002,855.002,895.002,895.00297,260
2025-08-252,935.003,010.002,900.002,970.002,970.00381,974
2025-08-222,990.003,045.002,875.002,935.002,935.00761,261
2025-08-213,140.003,230.003,040.003,045.003,045.00842,694
2025-08-203,140.003,525.003,030.003,140.003,140.004,992,449
2025-08-193,155.003,245.003,050.003,170.003,170.001,150,838
2025-08-183,045.003,455.003,045.003,215.003,215.005,593,719
2025-08-143,090.003,240.002,960.002,960.002,960.001,562,516
2025-08-132,980.003,555.002,870.003,140.003,140.0013,713,770
2025-08-122,750.002,970.002,720.002,795.002,795.001,898,489
2025-08-112,665.002,705.002,615.002,675.002,675.00596,045
2025-08-082,555.002,990.002,490.002,715.002,715.003,716,504
2025-08-072,595.002,630.002,435.002,540.002,540.00355,230
2025-08-062,590.002,680.002,555.002,590.002,590.00567,243
2025-08-052,605.002,655.002,565.002,600.002,600.00529,752
2025-08-042,710.002,760.002,630.002,660.002,660.00790,979
2025-08-012,550.003,055.002,465.002,760.002,760.008,554,187
2025-07-312,510.002,550.002,470.002,550.002,550.00223,373
2025-07-302,560.002,645.002,505.002,520.002,520.00536,403
2025-07-292,625.002,745.002,440.002,570.002,570.00965,691
2025-07-282,665.003,010.002,585.002,665.002,665.004,848,924
2025-07-252,700.002,700.002,620.002,640.002,640.00248,119
← NewerPage 5 of 21 · 1,227 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.