LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 9,330.00 | 9,490.00 | 9,300.00 | 9,390.00 | 8,912.61 | 173,226 |
| 2022-08-12 | 9,220.00 | 9,380.00 | 9,180.00 | 9,300.00 | 8,827.18 | 143,315 |
| 2022-08-11 | 9,180.00 | 9,390.00 | 9,120.00 | 9,230.00 | 8,760.74 | 271,480 |
| 2022-08-10 | 9,090.00 | 9,160.00 | 8,980.00 | 9,060.00 | 8,599.38 | 230,287 |
| 2022-08-09 | 9,210.00 | 9,400.00 | 9,070.00 | 9,210.00 | 8,741.76 | 219,898 |
| 2022-08-08 | 9,500.00 | 9,500.00 | 9,270.00 | 9,330.00 | 8,855.66 | 153,530 |
| 2022-08-05 | 9,480.00 | 9,610.00 | 9,420.00 | 9,480.00 | 8,998.03 | 178,325 |
| 2022-08-04 | 9,460.00 | 9,550.00 | 9,370.00 | 9,470.00 | 8,988.54 | 191,757 |
| 2022-08-03 | 9,320.00 | 9,480.00 | 9,270.00 | 9,360.00 | 8,884.13 | 138,175 |
| 2022-08-02 | 9,350.00 | 9,350.00 | 9,210.00 | 9,320.00 | 8,846.17 | 166,801 |
| 2022-08-01 | 9,500.00 | 9,530.00 | 9,300.00 | 9,340.00 | 8,865.15 | 200,399 |
| 2022-07-29 | 9,410.00 | 9,720.00 | 9,400.00 | 9,460.00 | 8,979.05 | 449,922 |
| 2022-07-28 | 9,380.00 | 9,460.00 | 9,280.00 | 9,300.00 | 8,827.18 | 373,427 |
| 2022-07-27 | 9,310.00 | 9,460.00 | 9,180.00 | 9,230.00 | 8,760.74 | 606,667 |
| 2022-07-26 | 8,900.00 | 9,570.00 | 8,790.00 | 9,160.00 | 8,694.30 | 3,792,651 |
| 2022-07-25 | 8,430.00 | 8,560.00 | 8,400.00 | 8,500.00 | 8,067.86 | 116,727 |
| 2022-07-22 | 8,600.00 | 8,680.00 | 8,490.00 | 8,490.00 | 8,058.36 | 111,536 |
| 2022-07-21 | 8,540.00 | 8,630.00 | 8,490.00 | 8,630.00 | 8,191.25 | 100,002 |
| 2022-07-20 | 8,600.00 | 8,700.00 | 8,450.00 | 8,510.00 | 8,077.35 | 150,528 |
| 2022-07-19 | 8,350.00 | 8,420.00 | 8,250.00 | 8,410.00 | 7,982.43 | 102,415 |
| 2022-07-18 | 8,220.00 | 8,450.00 | 8,210.00 | 8,420.00 | 7,991.92 | 171,549 |
| 2022-07-15 | 8,180.00 | 8,250.00 | 7,870.00 | 8,100.00 | 7,688.19 | 148,447 |
| 2022-07-14 | 7,910.00 | 8,140.00 | 7,870.00 | 8,030.00 | 7,621.75 | 130,525 |
| 2022-07-13 | 7,850.00 | 8,020.00 | 7,770.00 | 7,980.00 | 7,574.29 | 139,491 |
| 2022-07-12 | 8,190.00 | 8,190.00 | 7,770.00 | 7,840.00 | 7,441.41 | 287,144 |
| 2022-07-11 | 8,330.00 | 8,350.00 | 8,200.00 | 8,250.00 | 7,830.57 | 81,589 |
| 2022-07-08 | 8,450.00 | 8,590.00 | 8,310.00 | 8,310.00 | 7,887.51 | 129,316 |
| 2022-07-07 | 8,110.00 | 8,430.00 | 8,110.00 | 8,390.00 | 7,963.45 | 136,636 |
| 2022-07-06 | 8,300.00 | 8,350.00 | 8,020.00 | 8,050.00 | 7,640.73 | 178,076 |
| 2022-07-05 | 8,020.00 | 8,390.00 | 8,020.00 | 8,350.00 | 7,925.48 | 154,325 |
| 2022-07-04 | 8,130.00 | 8,190.00 | 7,870.00 | 8,000.00 | 7,593.28 | 152,787 |
| 2022-07-01 | 8,440.00 | 8,470.00 | 8,100.00 | 8,130.00 | 7,716.67 | 183,190 |
| 2022-06-30 | 8,660.00 | 8,660.00 | 8,230.00 | 8,380.00 | 7,953.96 | 173,943 |
| 2022-06-29 | 8,630.00 | 8,720.00 | 8,460.00 | 8,630.00 | 8,191.25 | 162,481 |
| 2022-06-28 | 8,890.00 | 8,990.00 | 8,750.00 | 8,810.00 | 8,362.09 | 174,500 |
| 2022-06-27 | 8,780.00 | 9,050.00 | 8,690.00 | 8,980.00 | 8,523.45 | 272,079 |
| 2022-06-24 | 8,140.00 | 8,690.00 | 8,140.00 | 8,690.00 | 8,248.20 | 214,860 |
| 2022-06-23 | 8,390.00 | 8,630.00 | 8,130.00 | 8,130.00 | 7,716.67 | 391,851 |
| 2022-06-22 | 8,990.00 | 9,070.00 | 8,430.00 | 8,450.00 | 8,020.40 | 364,874 |
| 2022-06-21 | 8,850.00 | 9,100.00 | 8,820.00 | 8,960.00 | 8,504.47 | 195,989 |
| 2022-06-20 | 9,380.00 | 9,520.00 | 8,840.00 | 8,850.00 | 8,400.06 | 315,918 |
| 2022-06-17 | 9,300.00 | 9,480.00 | 9,270.00 | 9,380.00 | 8,903.12 | 279,434 |
| 2022-06-16 | 9,690.00 | 9,990.00 | 9,570.00 | 9,640.00 | 9,149.90 | 242,589 |
| 2022-06-15 | 9,800.00 | 9,940.00 | 9,460.00 | 9,580.00 | 9,092.95 | 342,534 |
| 2022-06-14 | 9,730.00 | 10,000.00 | 9,650.00 | 9,890.00 | 9,387.19 | 351,067 |
| 2022-06-13 | 10,250.00 | 10,350.00 | 9,960.00 | 9,960.00 | 9,453.63 | 439,116 |
| 2022-06-10 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,061.09 | 255,462 |
| 2022-06-09 | 10,750.00 | 10,750.00 | 10,450.00 | 10,650.00 | 10,108.55 | 248,125 |
| 2022-06-08 | 10,800.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,203.46 | 145,184 |
| 2022-06-07 | 10,950.00 | 11,000.00 | 10,700.00 | 10,750.00 | 10,203.46 | 158,299 |
| 2022-06-03 | 10,950.00 | 11,200.00 | 10,950.00 | 11,000.00 | 10,440.75 | 172,397 |
| 2022-06-02 | 10,950.00 | 11,050.00 | 10,800.00 | 10,900.00 | 10,345.84 | 133,070 |
| 2022-05-31 | 10,950.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,393.30 | 139,772 |
| 2022-05-30 | 10,900.00 | 10,950.00 | 10,800.00 | 10,950.00 | 10,393.30 | 145,155 |
| 2022-05-27 | 10,800.00 | 10,900.00 | 10,700.00 | 10,750.00 | 10,203.46 | 105,076 |
| 2022-05-26 | 10,800.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,156.01 | 152,543 |
| 2022-05-25 | 10,800.00 | 10,950.00 | 10,650.00 | 10,750.00 | 10,203.46 | 185,864 |
| 2022-05-24 | 11,050.00 | 11,100.00 | 10,750.00 | 10,750.00 | 10,203.46 | 204,181 |
| 2022-05-23 | 11,200.00 | 11,300.00 | 11,000.00 | 11,050.00 | 10,488.21 | 228,190 |
| 2022-05-20 | 10,900.00 | 11,150.00 | 10,850.00 | 11,150.00 | 10,583.13 | 147,283 |
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.