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
2024-10-282,030.002,030.001,991.001,998.001,998.0044,467
2024-10-252,060.002,150.001,980.002,030.002,030.00123,615
2024-10-242,085.002,090.002,020.002,070.002,070.0087,143
2024-10-232,120.002,120.002,005.002,075.002,075.0076,575
2024-10-222,100.002,100.002,025.002,065.002,065.00100,407
2024-10-212,130.002,135.002,060.002,090.002,090.00136,985
2024-10-182,140.002,320.002,125.002,125.002,125.00597,790
2024-10-172,185.002,190.002,115.002,140.002,140.00103,760
2024-10-162,150.002,250.002,040.002,185.002,185.00178,231
2024-10-152,125.002,170.002,090.002,140.002,140.0073,106
2024-10-142,155.002,160.002,065.002,120.002,120.00137,926
2024-10-112,225.002,255.002,130.002,155.002,155.00132,318
2024-10-102,340.002,340.002,210.002,225.002,225.00127,729
2024-10-082,255.002,335.002,245.002,295.002,295.00111,296
2024-10-072,290.002,340.002,255.002,275.002,275.00132,355
2024-10-042,255.002,315.002,220.002,275.002,275.00146,766
2024-10-022,265.002,285.002,200.002,275.002,275.00151,468
2024-09-302,265.002,360.002,200.002,315.002,315.00256,100
2024-09-272,285.002,330.002,195.002,265.002,265.00212,905
2024-09-262,160.002,375.002,160.002,285.002,285.00479,319
2024-09-252,165.002,210.002,145.002,170.002,170.00112,728
2024-09-242,185.002,230.002,115.002,185.002,185.00130,930
2024-09-232,325.002,350.002,155.002,160.002,160.00292,443
2024-09-202,330.002,330.002,240.002,300.002,300.00248,529
2024-09-192,295.002,360.002,240.002,295.002,295.00397,091
2024-09-132,300.002,360.002,225.002,295.002,295.00594,555
2024-09-122,210.002,295.002,180.002,230.002,230.00656,822
2024-09-112,110.002,690.002,110.002,270.002,270.006,548,084
2024-09-102,180.002,190.002,065.002,105.002,105.00168,574
2024-09-092,100.002,235.002,015.002,180.002,180.00261,058
2024-09-062,160.002,230.002,060.002,120.002,120.00185,923
2024-09-052,230.002,320.002,160.002,160.002,160.00212,589
2024-09-042,200.002,260.002,175.002,235.002,235.00255,835
2024-09-032,275.002,375.002,255.002,255.002,255.00290,102
2024-09-022,435.002,460.002,285.002,300.002,300.00327,375
2024-08-302,425.002,500.002,350.002,440.002,440.00280,220
2024-08-292,595.002,600.002,335.002,430.002,430.00623,775
2024-08-282,570.002,750.002,510.002,595.002,595.00604,765
2024-08-272,650.002,730.002,540.002,575.002,575.00617,442
2024-08-262,955.002,960.002,695.002,730.002,730.00727,910
2024-08-232,990.003,110.002,820.002,975.002,975.001,035,149
2024-08-223,360.003,375.002,940.003,090.003,090.002,252,200
2024-08-214,210.004,210.003,355.003,445.003,445.002,822,700
2024-08-203,930.004,360.003,750.003,875.003,875.004,772,739
2024-08-194,095.004,500.003,845.004,040.004,040.007,305,511
2024-08-163,930.004,545.003,605.004,170.004,170.0020,754,461
2024-08-142,980.003,575.002,970.003,575.003,575.0015,015,660
2024-08-133,020.003,060.002,725.002,750.002,750.001,694,342
2024-08-123,140.003,245.002,920.003,085.003,085.003,809,049
2024-08-092,800.003,185.002,460.003,160.003,160.0015,730,270
2024-08-081,905.002,450.001,869.002,450.002,450.002,717,434
2024-08-071,795.001,929.001,785.001,885.001,885.0046,321
2024-08-061,715.001,853.001,706.001,798.001,798.0048,197
2024-08-051,957.001,967.001,613.001,715.001,715.00117,307
2024-08-021,967.002,050.001,952.001,976.001,976.0097,444
2024-08-011,945.002,200.001,944.001,969.001,969.00346,126
2024-07-311,933.002,020.001,932.001,935.001,935.00103,141
2024-07-302,120.002,120.001,935.001,935.001,935.00227,581
2024-07-291,791.002,240.001,782.002,130.002,130.002,280,220
2024-07-261,800.001,800.001,783.001,790.001,790.0024,192
← NewerPage 9 of 21 · 1,223 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.