KPX Lifescience.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,752.00 | 1,752.00 | 1,708.00 | 1,740.00 | 1,740.00 | 19,132 |
| 2025-01-22 | 1,703.00 | 1,780.00 | 1,703.00 | 1,754.00 | 1,754.00 | 44,019 |
| 2025-01-21 | 1,719.00 | 1,726.00 | 1,691.00 | 1,704.00 | 1,704.00 | 25,367 |
| 2025-01-20 | 1,766.00 | 1,766.00 | 1,700.00 | 1,719.00 | 1,719.00 | 60,905 |
| 2025-01-17 | 1,815.00 | 1,815.00 | 1,761.00 | 1,766.00 | 1,766.00 | 42,289 |
| 2025-01-16 | 1,805.00 | 1,805.00 | 1,760.00 | 1,785.00 | 1,785.00 | 27,466 |
| 2025-01-15 | 1,815.00 | 1,820.00 | 1,761.00 | 1,786.00 | 1,786.00 | 16,472 |
| 2025-01-14 | 1,825.00 | 1,878.00 | 1,759.00 | 1,786.00 | 1,786.00 | 38,172 |
| 2025-01-13 | 1,875.00 | 1,889.00 | 1,743.00 | 1,823.00 | 1,823.00 | 74,875 |
| 2025-01-10 | 1,882.00 | 1,898.00 | 1,790.00 | 1,870.00 | 1,870.00 | 78,085 |
| 2025-01-09 | 1,820.00 | 1,950.00 | 1,820.00 | 1,897.00 | 1,897.00 | 227,187 |
| 2025-01-08 | 1,817.00 | 2,075.00 | 1,773.00 | 1,820.00 | 1,820.00 | 605,578 |
| 2025-01-07 | 1,787.00 | 1,824.00 | 1,741.00 | 1,797.00 | 1,797.00 | 61,306 |
| 2025-01-06 | 1,702.00 | 1,847.00 | 1,641.00 | 1,785.00 | 1,785.00 | 153,448 |
| 2025-01-03 | 1,635.00 | 1,668.00 | 1,609.00 | 1,666.00 | 1,666.00 | 29,317 |
| 2025-01-02 | 1,604.00 | 1,638.00 | 1,587.00 | 1,625.00 | 1,625.00 | 23,580 |
| 2024-12-30 | 1,604.00 | 1,613.00 | 1,580.00 | 1,604.00 | 1,604.00 | 14,269 |
| 2024-12-27 | 1,610.00 | 1,614.00 | 1,550.00 | 1,603.00 | 1,603.00 | 35,334 |
| 2024-12-26 | 1,687.00 | 1,689.00 | 1,578.00 | 1,610.00 | 1,610.00 | 72,650 |
| 2024-12-24 | 1,681.00 | 1,695.00 | 1,619.00 | 1,689.00 | 1,689.00 | 22,484 |
| 2024-12-23 | 1,714.00 | 1,720.00 | 1,666.00 | 1,681.00 | 1,681.00 | 29,767 |
| 2024-12-20 | 1,732.00 | 1,735.00 | 1,662.00 | 1,714.00 | 1,714.00 | 40,434 |
| 2024-12-19 | 1,750.00 | 1,771.00 | 1,675.00 | 1,751.00 | 1,751.00 | 14,907 |
| 2024-12-18 | 1,760.00 | 1,798.00 | 1,738.00 | 1,756.00 | 1,756.00 | 30,895 |
| 2024-12-17 | 1,753.00 | 1,798.00 | 1,691.00 | 1,758.00 | 1,758.00 | 41,924 |
| 2024-12-16 | 1,717.00 | 1,786.00 | 1,705.00 | 1,740.00 | 1,740.00 | 44,233 |
| 2024-12-13 | 1,694.00 | 1,738.00 | 1,662.00 | 1,717.00 | 1,717.00 | 24,240 |
| 2024-12-12 | 1,750.00 | 1,750.00 | 1,601.00 | 1,695.00 | 1,695.00 | 52,423 |
| 2024-12-11 | 1,566.00 | 1,738.00 | 1,566.00 | 1,738.00 | 1,738.00 | 124,595 |
| 2024-12-10 | 1,469.00 | 1,608.00 | 1,469.00 | 1,566.00 | 1,566.00 | 83,459 |
| 2024-12-09 | 1,580.00 | 1,642.00 | 1,452.00 | 1,452.00 | 1,452.00 | 123,769 |
| 2024-12-06 | 1,651.00 | 1,669.00 | 1,582.00 | 1,649.00 | 1,649.00 | 85,670 |
| 2024-12-05 | 1,670.00 | 1,740.00 | 1,641.00 | 1,651.00 | 1,651.00 | 49,776 |
| 2024-12-04 | 1,660.00 | 1,707.00 | 1,655.00 | 1,660.00 | 1,660.00 | 79,737 |
| 2024-12-03 | 1,720.00 | 1,740.00 | 1,701.00 | 1,710.00 | 1,710.00 | 36,668 |
| 2024-12-02 | 1,750.00 | 1,840.00 | 1,700.00 | 1,725.00 | 1,725.00 | 127,655 |
| 2024-11-29 | 1,779.00 | 1,779.00 | 1,722.00 | 1,760.00 | 1,760.00 | 59,840 |
| 2024-11-28 | 1,770.00 | 1,820.00 | 1,764.00 | 1,779.00 | 1,779.00 | 33,759 |
| 2024-11-27 | 1,783.00 | 1,789.00 | 1,750.00 | 1,759.00 | 1,759.00 | 44,996 |
| 2024-11-26 | 1,751.00 | 1,783.00 | 1,737.00 | 1,781.00 | 1,781.00 | 70,802 |
| 2024-11-25 | 1,722.00 | 1,795.00 | 1,722.00 | 1,750.00 | 1,750.00 | 71,006 |
| 2024-11-22 | 1,770.00 | 1,797.00 | 1,711.00 | 1,722.00 | 1,722.00 | 94,446 |
| 2024-11-21 | 1,825.00 | 1,826.00 | 1,771.00 | 1,775.00 | 1,775.00 | 43,621 |
| 2024-11-20 | 1,760.00 | 1,858.00 | 1,760.00 | 1,825.00 | 1,825.00 | 58,410 |
| 2024-11-19 | 1,788.00 | 1,825.00 | 1,764.00 | 1,771.00 | 1,771.00 | 29,922 |
| 2024-11-18 | 1,830.00 | 1,830.00 | 1,733.00 | 1,788.00 | 1,788.00 | 56,905 |
| 2024-11-15 | 1,681.00 | 1,870.00 | 1,681.00 | 1,830.00 | 1,830.00 | 78,467 |
| 2024-11-14 | 1,810.00 | 1,860.00 | 1,766.00 | 1,781.00 | 1,781.00 | 58,683 |
| 2024-11-13 | 1,868.00 | 1,870.00 | 1,791.00 | 1,810.00 | 1,810.00 | 101,828 |
| 2024-11-12 | 1,968.00 | 2,025.00 | 1,859.00 | 1,868.00 | 1,868.00 | 106,727 |
| 2024-11-11 | 1,996.00 | 2,015.00 | 1,941.00 | 1,968.00 | 1,968.00 | 70,101 |
| 2024-11-08 | 2,010.00 | 2,095.00 | 1,995.00 | 1,996.00 | 1,996.00 | 47,097 |
| 2024-11-07 | 2,065.00 | 2,065.00 | 1,906.00 | 2,045.00 | 2,045.00 | 118,800 |
| 2024-11-06 | 2,105.00 | 2,125.00 | 1,999.00 | 2,050.00 | 2,050.00 | 89,158 |
| 2024-11-05 | 2,100.00 | 2,125.00 | 2,080.00 | 2,105.00 | 2,105.00 | 32,453 |
| 2024-11-04 | 2,075.00 | 2,130.00 | 2,050.00 | 2,100.00 | 2,100.00 | 45,808 |
| 2024-11-01 | 2,060.00 | 2,110.00 | 2,010.00 | 2,095.00 | 2,095.00 | 78,749 |
| 2024-10-31 | 2,055.00 | 2,085.00 | 1,998.00 | 2,070.00 | 2,070.00 | 70,804 |
| 2024-10-30 | 2,010.00 | 2,080.00 | 1,990.00 | 2,075.00 | 2,075.00 | 69,541 |
| 2024-10-29 | 2,000.00 | 2,020.00 | 1,980.00 | 2,010.00 | 2,010.00 | 39,190 |
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.