KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 2,635.00 | 2,810.00 | 2,635.00 | 2,700.00 | 2,700.00 | 498,139 |
| 2025-07-23 | 2,690.00 | 2,830.00 | 2,630.00 | 2,675.00 | 2,675.00 | 571,063 |
| 2025-07-22 | 2,775.00 | 2,840.00 | 2,680.00 | 2,730.00 | 2,730.00 | 529,263 |
| 2025-07-21 | 2,920.00 | 2,950.00 | 2,790.00 | 2,810.00 | 2,810.00 | 556,230 |
| 2025-07-18 | 3,080.00 | 3,160.00 | 2,900.00 | 2,960.00 | 2,960.00 | 1,887,580 |
| 2025-07-17 | 2,520.00 | 3,275.00 | 2,495.00 | 3,240.00 | 3,240.00 | 11,369,440 |
| 2025-07-16 | 2,665.00 | 2,665.00 | 2,465.00 | 2,520.00 | 2,520.00 | 220,240 |
| 2025-07-15 | 2,585.00 | 2,615.00 | 2,510.00 | 2,605.00 | 2,605.00 | 211,777 |
| 2025-07-14 | 2,675.00 | 2,675.00 | 2,585.00 | 2,585.00 | 2,585.00 | 182,238 |
| 2025-07-11 | 2,680.00 | 2,725.00 | 2,655.00 | 2,685.00 | 2,685.00 | 173,000 |
| 2025-07-10 | 2,700.00 | 2,700.00 | 2,645.00 | 2,680.00 | 2,680.00 | 150,809 |
| 2025-07-09 | 2,690.00 | 2,745.00 | 2,645.00 | 2,700.00 | 2,700.00 | 247,016 |
| 2025-07-08 | 2,660.00 | 2,685.00 | 2,605.00 | 2,680.00 | 2,680.00 | 234,246 |
| 2025-07-07 | 2,705.00 | 2,715.00 | 2,620.00 | 2,660.00 | 2,660.00 | 209,571 |
| 2025-07-04 | 2,795.00 | 2,795.00 | 2,670.00 | 2,705.00 | 2,705.00 | 356,345 |
| 2025-07-03 | 2,850.00 | 2,900.00 | 2,700.00 | 2,795.00 | 2,795.00 | 526,006 |
| 2025-07-02 | 2,855.00 | 2,855.00 | 2,750.00 | 2,790.00 | 2,790.00 | 387,886 |
| 2025-07-01 | 2,950.00 | 2,960.00 | 2,830.00 | 2,855.00 | 2,855.00 | 358,421 |
| 2025-06-30 | 3,145.00 | 3,200.00 | 2,885.00 | 2,960.00 | 2,960.00 | 591,702 |
| 2025-06-27 | 3,015.00 | 3,045.00 | 2,930.00 | 2,955.00 | 2,955.00 | 448,736 |
| 2025-06-26 | 3,150.00 | 3,175.00 | 2,985.00 | 3,015.00 | 3,015.00 | 551,360 |
| 2025-06-25 | 3,175.00 | 3,330.00 | 3,095.00 | 3,185.00 | 3,185.00 | 790,735 |
| 2025-06-24 | 3,355.00 | 3,375.00 | 3,150.00 | 3,205.00 | 3,205.00 | 737,791 |
| 2025-06-23 | 3,455.00 | 3,510.00 | 3,290.00 | 3,310.00 | 3,310.00 | 874,672 |
| 2025-06-20 | 3,540.00 | 3,795.00 | 3,460.00 | 3,645.00 | 3,645.00 | 1,330,071 |
| 2025-06-19 | 3,800.00 | 3,920.00 | 3,605.00 | 3,620.00 | 3,620.00 | 1,404,970 |
| 2025-06-18 | 4,080.00 | 4,185.00 | 3,750.00 | 3,785.00 | 3,785.00 | 3,686,598 |
| 2025-06-17 | 3,540.00 | 4,280.00 | 3,480.00 | 3,960.00 | 3,960.00 | 9,814,780 |
| 2025-06-16 | 3,745.00 | 3,745.00 | 3,400.00 | 3,410.00 | 3,410.00 | 1,857,769 |
| 2025-06-13 | 3,950.00 | 4,260.00 | 3,705.00 | 3,835.00 | 3,835.00 | 3,480,283 |
| 2025-06-12 | 4,025.00 | 4,420.00 | 3,800.00 | 4,000.00 | 4,000.00 | 9,773,459 |
| 2025-06-11 | 3,145.00 | 4,065.00 | 3,100.00 | 4,065.00 | 4,065.00 | 8,378,137 |
| 2025-06-10 | 3,085.00 | 3,320.00 | 3,045.00 | 3,130.00 | 3,130.00 | 1,197,161 |
| 2025-06-09 | 3,180.00 | 3,320.00 | 3,060.00 | 3,155.00 | 3,155.00 | 1,772,241 |
| 2025-06-05 | 3,505.00 | 3,540.00 | 3,255.00 | 3,305.00 | 3,305.00 | 2,628,506 |
| 2025-06-04 | 3,765.00 | 4,040.00 | 3,450.00 | 3,645.00 | 3,645.00 | 2,901,650 |
| 2025-06-02 | 4,250.00 | 4,370.00 | 3,850.00 | 4,010.00 | 4,010.00 | 3,345,488 |
| 2025-05-30 | 3,870.00 | 4,500.00 | 3,665.00 | 3,960.00 | 3,960.00 | 10,080,760 |
| 2025-05-29 | 3,530.00 | 4,530.00 | 3,340.00 | 3,860.00 | 3,860.00 | 19,885,811 |
| 2025-05-28 | 4,000.00 | 4,195.00 | 3,550.00 | 3,685.00 | 3,685.00 | 5,766,984 |
| 2025-05-27 | 4,250.00 | 4,640.00 | 3,835.00 | 3,945.00 | 3,945.00 | 17,111,609 |
| 2025-05-26 | 3,290.00 | 3,720.00 | 3,160.00 | 3,720.00 | 3,720.00 | 5,490,195 |
| 2025-05-23 | 3,400.00 | 3,540.00 | 2,605.00 | 2,865.00 | 2,865.00 | 15,146,120 |
| 2025-05-22 | 2,540.00 | 2,865.00 | 2,530.00 | 2,865.00 | 2,865.00 | 7,225,163 |
| 2025-05-21 | 1,772.00 | 2,205.00 | 1,771.00 | 2,205.00 | 2,205.00 | 2,694,937 |
| 2025-05-20 | 1,714.00 | 1,920.00 | 1,652.00 | 1,699.00 | 1,699.00 | 847,360 |
| 2025-05-19 | 1,581.00 | 1,999.00 | 1,562.00 | 1,705.00 | 1,705.00 | 2,003,978 |
| 2025-05-16 | 1,628.00 | 1,628.00 | 1,586.00 | 1,589.00 | 1,589.00 | 19,878 |
| 2025-05-15 | 1,665.00 | 1,666.00 | 1,630.00 | 1,650.00 | 1,650.00 | 11,973 |
| 2025-05-14 | 1,694.00 | 1,697.00 | 1,658.00 | 1,676.00 | 1,676.00 | 13,955 |
| 2025-05-13 | 1,692.00 | 1,703.00 | 1,650.00 | 1,685.00 | 1,685.00 | 14,320 |
| 2025-05-12 | 1,643.00 | 1,735.00 | 1,640.00 | 1,670.00 | 1,670.00 | 28,046 |
| 2025-05-09 | 1,623.00 | 1,675.00 | 1,621.00 | 1,665.00 | 1,665.00 | 19,915 |
| 2025-05-08 | 1,675.00 | 1,689.00 | 1,614.00 | 1,641.00 | 1,641.00 | 38,028 |
| 2025-05-07 | 1,604.00 | 1,700.00 | 1,604.00 | 1,647.00 | 1,647.00 | 17,367 |
| 2025-05-02 | 1,619.00 | 1,670.00 | 1,597.00 | 1,641.00 | 1,641.00 | 47,492 |
| 2025-04-30 | 1,599.00 | 1,630.00 | 1,590.00 | 1,619.00 | 1,619.00 | 18,291 |
| 2025-04-29 | 1,588.00 | 1,625.00 | 1,513.00 | 1,602.00 | 1,602.00 | 25,737 |
| 2025-04-28 | 1,613.00 | 1,613.00 | 1,592.00 | 1,598.00 | 1,598.00 | 17,599 |
| 2025-04-25 | 1,618.00 | 1,618.00 | 1,596.00 | 1,613.00 | 1,613.00 | 10,767 |
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.