Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 114450.KQ stock page

KPX Lifescience.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,150.002,305.002,150.002,305.002,305.0093,418
2026-10-162,145.002,230.002,145.002,220.002,220.0079,829
2026-10-152,145.002,175.002,065.002,145.002,145.00184,590
2026-10-142,240.002,295.002,187.002,235.002,235.00132,735
2026-10-132,260.002,305.002,165.002,250.002,250.00317,914
2026-10-122,360.002,430.002,260.002,305.002,305.00276,918
2026-10-082,470.002,470.002,355.002,400.002,400.00502,090
2026-10-072,335.002,890.002,320.002,560.002,560.005,764,917
2026-10-062,290.002,330.002,265.002,295.002,295.0053,280
2026-10-022,255.002,320.002,255.002,290.002,290.0052,376
2026-10-012,185.002,280.002,185.002,280.002,280.0074,569
2026-09-302,205.002,235.002,165.002,210.002,210.0057,157
2026-09-292,250.002,255.002,190.002,220.002,220.0038,045
2026-09-282,205.002,265.002,195.002,255.002,255.0061,927
2026-09-232,220.002,240.002,155.002,200.002,200.0048,054
2026-09-222,185.002,235.002,160.002,200.002,200.0037,150
2026-09-212,225.002,290.002,170.002,175.002,175.0059,356
2026-09-182,205.002,255.002,205.002,215.002,215.0040,265
2026-09-172,230.002,230.002,165.002,205.002,205.0035,955
2026-09-162,240.002,240.002,185.002,190.002,190.0039,710
2026-09-152,250.002,310.002,230.002,240.002,240.0030,656
2026-09-142,290.002,325.002,215.002,290.002,290.0063,743
2026-09-112,285.002,300.002,240.002,260.002,260.0031,983
2026-09-102,265.002,290.002,230.002,285.002,285.0030,211
2026-09-092,285.002,285.002,230.002,280.002,280.0052,871
2026-09-082,310.002,335.002,260.002,275.002,275.0068,372
2026-09-072,390.002,390.002,205.002,330.002,330.0086,441
2026-09-042,350.002,350.002,280.002,330.002,330.0055,081
2026-09-032,260.002,450.002,225.002,335.002,335.00214,367
2026-09-022,290.002,450.002,240.002,260.002,260.00192,434
2026-09-012,225.002,310.002,175.002,290.002,290.00133,397
2026-08-312,230.002,285.002,160.002,225.002,225.00116,173
2026-08-282,180.002,270.002,160.002,250.002,250.00242,270
2026-08-272,215.002,240.002,160.002,180.002,180.0099,327
2026-08-262,250.002,280.002,180.002,220.002,220.0081,261
2026-08-252,140.002,330.002,075.002,250.002,250.00309,936
2026-08-242,300.002,485.002,180.002,180.002,180.001,572,631
2026-08-212,110.002,155.002,015.002,095.002,095.0098,567
2026-08-202,250.002,295.002,145.002,165.002,165.00129,528
2026-08-192,260.002,260.002,145.002,190.002,190.00120,162
2026-08-182,275.002,405.002,275.002,335.002,335.00216,575
2026-08-142,290.002,290.002,180.002,260.002,260.0085,573
2026-08-132,245.002,285.002,195.002,265.002,265.00107,031
2026-08-122,320.002,380.002,245.002,265.002,265.00126,590
2026-08-112,275.002,360.002,250.002,340.002,340.0088,200
2026-08-102,255.002,295.002,140.002,290.002,290.00114,217
2026-08-072,310.002,315.002,195.002,290.002,290.0073,299
2026-08-062,380.002,380.002,250.002,310.002,310.0056,935
2026-08-052,330.002,360.002,280.002,315.002,315.00116,832
2026-08-042,155.002,350.002,155.002,330.002,330.00156,098
2026-08-032,135.002,240.002,120.002,180.002,180.00154,089
2026-07-312,275.002,310.002,100.002,125.002,125.00233,504
2026-07-302,170.002,290.002,120.002,275.002,275.00119,192
2026-07-292,240.002,285.002,070.002,175.002,175.00296,292
2026-07-282,205.002,285.002,135.002,240.002,240.00258,051
2026-07-272,055.002,265.002,040.002,205.002,205.00286,198
2026-07-242,045.002,100.002,045.002,095.002,095.00100,717
2026-07-231,980.002,120.001,967.002,090.002,090.00144,329
2026-07-221,969.001,999.001,902.001,950.001,950.00139,123
2026-07-211,929.001,945.001,873.001,929.001,929.0095,445
Page 1 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.