LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 8,460.00 | 8,470.00 | 8,320.00 | 8,320.00 | 7,897.01 | 132,792 |
| 2022-11-11 | 8,480.00 | 8,520.00 | 8,310.00 | 8,460.00 | 8,029.89 | 318,607 |
| 2022-11-10 | 8,190.00 | 8,190.00 | 7,990.00 | 8,020.00 | 7,612.26 | 142,465 |
| 2022-11-09 | 8,310.00 | 8,380.00 | 8,230.00 | 8,230.00 | 7,811.58 | 157,666 |
| 2022-11-08 | 7,990.00 | 8,320.00 | 7,990.00 | 8,300.00 | 7,878.02 | 195,557 |
| 2022-11-07 | 7,890.00 | 8,150.00 | 7,880.00 | 8,010.00 | 7,602.77 | 114,908 |
| 2022-11-04 | 7,900.00 | 7,930.00 | 7,660.00 | 7,880.00 | 7,479.38 | 126,196 |
| 2022-11-03 | 7,830.00 | 8,010.00 | 7,780.00 | 7,930.00 | 7,526.83 | 118,184 |
| 2022-11-02 | 8,000.00 | 8,080.00 | 7,930.00 | 8,000.00 | 7,593.28 | 98,226 |
| 2022-11-01 | 7,940.00 | 8,100.00 | 7,930.00 | 8,080.00 | 7,669.21 | 92,307 |
| 2022-10-31 | 8,000.00 | 8,090.00 | 7,920.00 | 8,020.00 | 7,612.26 | 114,499 |
| 2022-10-28 | 8,170.00 | 8,170.00 | 7,880.00 | 7,880.00 | 7,479.38 | 124,833 |
| 2022-10-27 | 8,120.00 | 8,240.00 | 8,030.00 | 8,130.00 | 7,716.67 | 103,366 |
| 2022-10-26 | 8,290.00 | 8,290.00 | 8,090.00 | 8,100.00 | 7,688.19 | 122,184 |
| 2022-10-25 | 8,100.00 | 8,430.00 | 8,060.00 | 8,290.00 | 7,868.53 | 213,992 |
| 2022-10-24 | 7,960.00 | 8,180.00 | 7,960.00 | 8,140.00 | 7,726.16 | 194,203 |
| 2022-10-21 | 7,770.00 | 7,920.00 | 7,720.00 | 7,730.00 | 7,337.00 | 98,574 |
| 2022-10-20 | 8,020.00 | 8,110.00 | 7,800.00 | 7,860.00 | 7,460.39 | 134,181 |
| 2022-10-19 | 8,310.00 | 8,380.00 | 8,020.00 | 8,020.00 | 7,612.26 | 142,854 |
| 2022-10-18 | 8,290.00 | 8,470.00 | 8,190.00 | 8,350.00 | 7,925.48 | 169,518 |
| 2022-10-17 | 8,150.00 | 8,280.00 | 8,090.00 | 8,190.00 | 7,773.62 | 130,567 |
| 2022-10-14 | 7,950.00 | 8,340.00 | 7,950.00 | 8,300.00 | 7,878.02 | 242,445 |
| 2022-10-13 | 8,000.00 | 8,070.00 | 7,700.00 | 7,760.00 | 7,365.48 | 130,542 |
| 2022-10-12 | 7,900.00 | 8,120.00 | 7,780.00 | 8,080.00 | 7,669.21 | 187,535 |
| 2022-10-11 | 7,770.00 | 8,070.00 | 7,660.00 | 7,960.00 | 7,555.31 | 232,322 |
| 2022-10-07 | 7,950.00 | 8,220.00 | 7,880.00 | 8,010.00 | 7,602.77 | 170,879 |
| 2022-10-06 | 7,450.00 | 8,080.00 | 7,450.00 | 8,050.00 | 7,640.73 | 265,856 |
| 2022-10-05 | 7,680.00 | 7,710.00 | 7,330.00 | 7,370.00 | 6,995.30 | 164,097 |
| 2022-10-04 | 7,280.00 | 7,500.00 | 7,280.00 | 7,500.00 | 7,118.70 | 179,682 |
| 2022-09-30 | 7,030.00 | 7,230.00 | 7,010.00 | 7,100.00 | 6,739.03 | 185,614 |
| 2022-09-29 | 7,390.00 | 7,470.00 | 7,190.00 | 7,190.00 | 6,824.46 | 142,882 |
| 2022-09-28 | 7,400.00 | 7,530.00 | 7,140.00 | 7,270.00 | 6,900.39 | 178,424 |
| 2022-09-27 | 7,450.00 | 7,600.00 | 7,250.00 | 7,440.00 | 7,061.75 | 195,901 |
| 2022-09-26 | 7,800.00 | 7,870.00 | 7,410.00 | 7,410.00 | 7,033.27 | 270,336 |
| 2022-09-23 | 8,040.00 | 8,130.00 | 7,870.00 | 7,880.00 | 7,479.38 | 171,524 |
| 2022-09-22 | 8,150.00 | 8,250.00 | 7,960.00 | 8,130.00 | 7,716.67 | 162,237 |
| 2022-09-21 | 8,300.00 | 8,370.00 | 8,250.00 | 8,340.00 | 7,915.99 | 88,635 |
| 2022-09-20 | 8,290.00 | 8,520.00 | 8,290.00 | 8,380.00 | 7,953.96 | 91,732 |
| 2022-09-19 | 8,280.00 | 8,460.00 | 8,240.00 | 8,280.00 | 7,859.04 | 121,335 |
| 2022-09-16 | 8,420.00 | 8,420.00 | 8,260.00 | 8,280.00 | 7,859.04 | 154,199 |
| 2022-09-15 | 8,540.00 | 8,620.00 | 8,430.00 | 8,490.00 | 8,058.36 | 100,947 |
| 2022-09-14 | 8,460.00 | 8,700.00 | 8,460.00 | 8,520.00 | 8,086.84 | 186,263 |
| 2022-09-13 | 8,420.00 | 8,910.00 | 8,420.00 | 8,880.00 | 8,428.54 | 212,518 |
| 2022-09-08 | 8,530.00 | 8,620.00 | 8,380.00 | 8,380.00 | 7,953.96 | 226,449 |
| 2022-09-07 | 8,520.00 | 8,660.00 | 8,350.00 | 8,430.00 | 8,001.41 | 202,323 |
| 2022-09-06 | 8,610.00 | 8,770.00 | 8,500.00 | 8,600.00 | 8,162.77 | 155,466 |
| 2022-09-05 | 8,720.00 | 8,750.00 | 8,540.00 | 8,600.00 | 8,162.77 | 161,770 |
| 2022-09-02 | 8,910.00 | 8,980.00 | 8,690.00 | 8,730.00 | 8,286.16 | 155,524 |
| 2022-09-01 | 9,040.00 | 9,110.00 | 8,900.00 | 8,910.00 | 8,457.01 | 188,983 |
| 2022-08-31 | 9,010.00 | 9,290.00 | 8,940.00 | 9,270.00 | 8,798.71 | 121,537 |
| 2022-08-30 | 8,830.00 | 9,110.00 | 8,830.00 | 9,080.00 | 8,618.37 | 148,012 |
| 2022-08-29 | 8,950.00 | 8,950.00 | 8,800.00 | 8,860.00 | 8,409.55 | 246,007 |
| 2022-08-26 | 9,450.00 | 9,600.00 | 9,270.00 | 9,280.00 | 8,808.20 | 186,569 |
| 2022-08-25 | 9,050.00 | 9,400.00 | 9,040.00 | 9,360.00 | 8,884.13 | 186,295 |
| 2022-08-24 | 8,890.00 | 9,060.00 | 8,840.00 | 9,060.00 | 8,599.38 | 133,381 |
| 2022-08-23 | 8,850.00 | 8,970.00 | 8,760.00 | 8,890.00 | 8,438.03 | 228,637 |
| 2022-08-22 | 9,150.00 | 9,210.00 | 8,950.00 | 8,950.00 | 8,494.98 | 204,009 |
| 2022-08-19 | 9,300.00 | 9,530.00 | 9,300.00 | 9,310.00 | 8,836.67 | 195,644 |
| 2022-08-18 | 9,160.00 | 9,360.00 | 9,100.00 | 9,310.00 | 8,836.67 | 144,106 |
| 2022-08-17 | 9,390.00 | 9,420.00 | 9,250.00 | 9,300.00 | 8,827.18 | 142,298 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 54.5345 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.