LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 10,700.00 | 10,950.00 | 10,650.00 | 10,800.00 | 10,250.92 | 290,182 |
| 2022-05-18 | 11,200.00 | 11,400.00 | 11,050.00 | 11,100.00 | 10,535.67 | 234,883 |
| 2022-05-17 | 11,050.00 | 11,150.00 | 11,000.00 | 11,100.00 | 10,535.67 | 128,221 |
| 2022-05-16 | 11,350.00 | 11,400.00 | 11,000.00 | 11,050.00 | 10,488.21 | 171,445 |
| 2022-05-13 | 10,950.00 | 11,250.00 | 10,950.00 | 11,200.00 | 10,630.59 | 149,154 |
| 2022-05-12 | 11,150.00 | 11,300.00 | 10,850.00 | 10,900.00 | 10,345.84 | 241,047 |
| 2022-05-11 | 11,050.00 | 11,350.00 | 11,000.00 | 11,300.00 | 10,725.50 | 150,515 |
| 2022-05-10 | 10,800.00 | 11,250.00 | 10,600.00 | 11,150.00 | 10,583.13 | 313,773 |
| 2022-05-09 | 11,350.00 | 11,400.00 | 11,000.00 | 11,050.00 | 10,488.21 | 271,040 |
| 2022-05-06 | 11,550.00 | 11,600.00 | 11,400.00 | 11,500.00 | 10,915.33 | 158,369 |
| 2022-05-04 | 11,900.00 | 11,900.00 | 11,650.00 | 11,650.00 | 11,057.71 | 144,527 |
| 2022-05-03 | 11,750.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,247.54 | 166,593 |
| 2022-05-02 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,105.17 | 159,185 |
| 2022-04-29 | 11,800.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,295.00 | 188,413 |
| 2022-04-28 | 12,150.00 | 12,150.00 | 11,650.00 | 11,750.00 | 11,152.62 | 306,149 |
| 2022-04-27 | 11,800.00 | 12,350.00 | 11,750.00 | 12,000.00 | 11,389.91 | 652,894 |
| 2022-04-26 | 11,650.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,295.00 | 221,325 |
| 2022-04-25 | 11,550.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,010.25 | 255,382 |
| 2022-04-22 | 11,850.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,200.08 | 242,262 |
| 2022-04-21 | 11,900.00 | 12,050.00 | 11,850.00 | 11,950.00 | 11,342.45 | 199,225 |
| 2022-04-20 | 12,000.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,295.00 | 275,019 |
| 2022-04-19 | 12,000.00 | 12,200.00 | 12,000.00 | 12,100.00 | 11,484.83 | 220,806 |
| 2022-04-18 | 11,850.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,342.45 | 201,796 |
| 2022-04-15 | 11,750.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,295.00 | 159,056 |
| 2022-04-14 | 11,950.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,295.00 | 141,855 |
| 2022-04-13 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,295.00 | 182,275 |
| 2022-04-12 | 11,700.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,057.71 | 323,907 |
| 2022-04-11 | 11,950.00 | 12,000.00 | 11,750.00 | 11,850.00 | 11,247.54 | 285,562 |
| 2022-04-08 | 12,050.00 | 12,100.00 | 11,800.00 | 12,000.00 | 11,389.91 | 191,041 |
| 2022-04-07 | 11,900.00 | 12,100.00 | 11,800.00 | 12,050.00 | 11,437.37 | 331,590 |
| 2022-04-06 | 12,150.00 | 12,250.00 | 12,000.00 | 12,050.00 | 11,437.37 | 291,002 |
| 2022-04-05 | 12,350.00 | 12,400.00 | 12,200.00 | 12,300.00 | 11,674.66 | 210,531 |
| 2022-04-04 | 12,250.00 | 12,350.00 | 12,050.00 | 12,350.00 | 11,722.12 | 238,511 |
| 2022-04-01 | 12,150.00 | 12,350.00 | 12,000.00 | 12,300.00 | 11,674.66 | 272,280 |
| 2022-03-31 | 12,300.00 | 12,400.00 | 12,150.00 | 12,200.00 | 11,579.74 | 353,180 |
| 2022-03-30 | 12,450.00 | 12,500.00 | 12,150.00 | 12,300.00 | 11,674.66 | 442,109 |
| 2022-03-29 | 12,100.00 | 12,400.00 | 12,000.00 | 12,250.00 | 11,627.20 | 722,777 |
| 2022-03-28 | 11,700.00 | 12,350.00 | 11,650.00 | 12,000.00 | 11,389.91 | 2,139,767 |
| 2022-03-25 | 11,300.00 | 11,450.00 | 11,200.00 | 11,300.00 | 10,725.50 | 319,245 |
| 2022-03-24 | 11,050.00 | 11,250.00 | 10,950.00 | 11,150.00 | 10,583.13 | 242,077 |
| 2022-03-23 | 11,300.00 | 11,300.00 | 11,100.00 | 11,150.00 | 10,583.13 | 243,593 |
| 2022-03-22 | 10,900.00 | 11,200.00 | 10,850.00 | 11,100.00 | 10,535.67 | 299,222 |
| 2022-03-21 | 10,850.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,203.46 | 249,398 |
| 2022-03-18 | 10,800.00 | 10,900.00 | 10,650.00 | 10,750.00 | 10,203.46 | 243,142 |
| 2022-03-17 | 10,750.00 | 10,800.00 | 10,600.00 | 10,650.00 | 10,108.55 | 262,716 |
| 2022-03-16 | 10,450.00 | 10,500.00 | 10,200.00 | 10,500.00 | 9,966.17 | 229,776 |
| 2022-03-15 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 9,681.43 | 187,593 |
| 2022-03-14 | 10,650.00 | 10,650.00 | 10,300.00 | 10,450.00 | 9,918.72 | 271,402 |
| 2022-03-11 | 10,750.00 | 10,850.00 | 10,450.00 | 10,650.00 | 10,108.55 | 331,430 |
| 2022-03-10 | 10,900.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,250.92 | 342,492 |
| 2022-03-08 | 10,450.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,013.63 | 332,468 |
| 2022-03-07 | 10,900.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,156.01 | 359,873 |
| 2022-03-04 | 11,150.00 | 11,300.00 | 11,000.00 | 11,100.00 | 10,535.67 | 654,552 |
| 2022-03-03 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 10,915.33 | 367,747 |
| 2022-03-02 | 11,100.00 | 11,350.00 | 11,000.00 | 11,350.00 | 10,772.96 | 183,269 |
| 2022-02-28 | 11,100.00 | 11,250.00 | 11,000.00 | 11,150.00 | 10,583.13 | 171,473 |
| 2022-02-25 | 11,100.00 | 11,200.00 | 11,000.00 | 11,150.00 | 10,583.13 | 206,882 |
| 2022-02-24 | 11,100.00 | 11,200.00 | 10,850.00 | 10,900.00 | 10,345.84 | 321,505 |
| 2022-02-23 | 11,000.00 | 11,350.00 | 11,000.00 | 11,250.00 | 10,678.04 | 286,714 |
| 2022-02-22 | 10,700.00 | 11,150.00 | 10,700.00 | 10,950.00 | 10,393.30 | 324,653 |
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.