KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,629.00 | 1,659.00 | 1,618.00 | 1,620.00 | 1,620.00 | 11,497 |
| 2025-04-23 | 1,600.00 | 1,628.00 | 1,584.00 | 1,625.00 | 1,625.00 | 45,147 |
| 2025-04-22 | 1,587.00 | 1,611.00 | 1,572.00 | 1,595.00 | 1,595.00 | 25,944 |
| 2025-04-21 | 1,580.00 | 1,621.00 | 1,580.00 | 1,600.00 | 1,600.00 | 16,128 |
| 2025-04-18 | 1,629.00 | 1,629.00 | 1,596.00 | 1,600.00 | 1,600.00 | 9,025 |
| 2025-04-17 | 1,610.00 | 1,614.00 | 1,582.00 | 1,605.00 | 1,605.00 | 9,862 |
| 2025-04-16 | 1,595.00 | 1,684.00 | 1,595.00 | 1,610.00 | 1,610.00 | 16,683 |
| 2025-04-15 | 1,617.00 | 1,644.00 | 1,602.00 | 1,608.00 | 1,608.00 | 9,162 |
| 2025-04-14 | 1,687.00 | 1,687.00 | 1,596.00 | 1,617.00 | 1,617.00 | 25,215 |
| 2025-04-11 | 1,580.00 | 1,599.00 | 1,536.00 | 1,599.00 | 1,599.00 | 13,531 |
| 2025-04-10 | 1,553.00 | 1,655.00 | 1,502.00 | 1,545.00 | 1,545.00 | 30,951 |
| 2025-04-09 | 1,460.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 113,970 |
| 2025-04-08 | 1,456.00 | 1,490.00 | 1,455.00 | 1,479.00 | 1,479.00 | 116,987 |
| 2025-04-07 | 1,512.00 | 1,545.00 | 1,455.00 | 1,474.00 | 1,474.00 | 90,201 |
| 2025-04-04 | 1,502.00 | 1,577.00 | 1,502.00 | 1,530.00 | 1,530.00 | 22,751 |
| 2025-04-03 | 1,567.00 | 1,567.00 | 1,511.00 | 1,534.00 | 1,534.00 | 20,124 |
| 2025-04-02 | 1,593.00 | 1,599.00 | 1,552.00 | 1,567.00 | 1,567.00 | 25,257 |
| 2025-04-01 | 1,595.00 | 1,602.00 | 1,572.00 | 1,593.00 | 1,593.00 | 25,344 |
| 2025-03-31 | 1,600.00 | 1,608.00 | 1,557.00 | 1,596.00 | 1,596.00 | 31,808 |
| 2025-03-28 | 1,614.00 | 1,614.00 | 1,579.00 | 1,608.00 | 1,608.00 | 38,799 |
| 2025-03-27 | 1,620.00 | 1,623.00 | 1,603.00 | 1,614.00 | 1,614.00 | 22,854 |
| 2025-03-26 | 1,623.00 | 1,623.00 | 1,604.00 | 1,615.00 | 1,615.00 | 20,389 |
| 2025-03-25 | 1,622.00 | 1,650.00 | 1,601.00 | 1,604.00 | 1,604.00 | 52,706 |
| 2025-03-24 | 1,615.00 | 1,678.00 | 1,608.00 | 1,621.00 | 1,621.00 | 26,254 |
| 2025-03-21 | 1,638.00 | 1,643.00 | 1,612.00 | 1,626.00 | 1,626.00 | 25,851 |
| 2025-03-20 | 1,644.00 | 1,674.00 | 1,635.00 | 1,639.00 | 1,639.00 | 22,299 |
| 2025-03-19 | 1,657.00 | 1,660.00 | 1,641.00 | 1,642.00 | 1,642.00 | 24,885 |
| 2025-03-18 | 1,650.00 | 1,671.00 | 1,650.00 | 1,656.00 | 1,656.00 | 11,475 |
| 2025-03-17 | 1,675.00 | 1,685.00 | 1,660.00 | 1,660.00 | 1,660.00 | 19,986 |
| 2025-03-14 | 1,677.00 | 1,710.00 | 1,659.00 | 1,675.00 | 1,675.00 | 15,109 |
| 2025-03-13 | 1,658.00 | 1,677.00 | 1,657.00 | 1,661.00 | 1,661.00 | 18,183 |
| 2025-03-12 | 1,645.00 | 1,695.00 | 1,645.00 | 1,686.00 | 1,686.00 | 16,225 |
| 2025-03-11 | 1,685.00 | 1,685.00 | 1,636.00 | 1,662.00 | 1,662.00 | 16,717 |
| 2025-03-10 | 1,689.00 | 1,723.00 | 1,660.00 | 1,686.00 | 1,686.00 | 14,187 |
| 2025-03-07 | 1,676.00 | 1,730.00 | 1,673.00 | 1,709.00 | 1,709.00 | 18,955 |
| 2025-03-06 | 1,730.00 | 1,730.00 | 1,684.00 | 1,688.00 | 1,688.00 | 18,945 |
| 2025-03-05 | 1,740.00 | 1,753.00 | 1,720.00 | 1,725.00 | 1,725.00 | 26,571 |
| 2025-03-04 | 1,800.00 | 1,800.00 | 1,731.00 | 1,740.00 | 1,740.00 | 35,998 |
| 2025-02-28 | 1,881.00 | 1,891.00 | 1,797.00 | 1,808.00 | 1,808.00 | 37,034 |
| 2025-02-27 | 1,888.00 | 1,900.00 | 1,817.00 | 1,899.00 | 1,899.00 | 46,946 |
| 2025-02-26 | 1,820.00 | 1,890.00 | 1,803.00 | 1,890.00 | 1,890.00 | 35,422 |
| 2025-02-25 | 1,849.00 | 1,862.00 | 1,761.00 | 1,850.00 | 1,850.00 | 43,523 |
| 2025-02-24 | 1,803.00 | 1,896.00 | 1,782.00 | 1,837.00 | 1,837.00 | 73,501 |
| 2025-02-21 | 1,799.00 | 1,839.00 | 1,760.00 | 1,803.00 | 1,803.00 | 52,308 |
| 2025-02-20 | 1,802.00 | 1,802.00 | 1,764.00 | 1,793.00 | 1,793.00 | 19,966 |
| 2025-02-19 | 1,762.00 | 1,827.00 | 1,762.00 | 1,797.00 | 1,797.00 | 51,648 |
| 2025-02-18 | 1,768.00 | 1,795.00 | 1,750.00 | 1,782.00 | 1,782.00 | 30,305 |
| 2025-02-17 | 1,768.00 | 1,800.00 | 1,695.00 | 1,768.00 | 1,768.00 | 60,727 |
| 2025-02-14 | 1,700.00 | 1,794.00 | 1,670.00 | 1,773.00 | 1,773.00 | 66,602 |
| 2025-02-13 | 1,649.00 | 1,725.00 | 1,612.00 | 1,700.00 | 1,700.00 | 46,213 |
| 2025-02-12 | 1,651.00 | 1,651.00 | 1,600.00 | 1,641.00 | 1,641.00 | 40,646 |
| 2025-02-11 | 1,659.00 | 1,664.00 | 1,633.00 | 1,652.00 | 1,652.00 | 22,641 |
| 2025-02-10 | 1,664.00 | 1,664.00 | 1,642.00 | 1,650.00 | 1,650.00 | 29,919 |
| 2025-02-07 | 1,691.00 | 1,692.00 | 1,659.00 | 1,678.00 | 1,678.00 | 36,376 |
| 2025-02-06 | 1,667.00 | 1,700.00 | 1,667.00 | 1,690.00 | 1,690.00 | 32,846 |
| 2025-02-05 | 1,707.00 | 1,714.00 | 1,688.00 | 1,688.00 | 1,688.00 | 21,248 |
| 2025-02-04 | 1,663.00 | 1,710.00 | 1,656.00 | 1,675.00 | 1,675.00 | 18,281 |
| 2025-02-03 | 1,662.00 | 1,690.00 | 1,616.00 | 1,663.00 | 1,663.00 | 25,502 |
| 2025-01-31 | 1,722.00 | 1,722.00 | 1,603.00 | 1,663.00 | 1,663.00 | 40,653 |
| 2025-01-24 | 1,741.00 | 1,747.00 | 1,713.00 | 1,722.00 | 1,722.00 | 30,146 |
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.