LB Semicon Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	10,850.00	11,050.00	10,700.00	11,000.00	10,440.75	144,170
2022-02-18	10,900.00	11,200.00	10,850.00	11,100.00	10,535.67	190,630
2022-02-17	11,150.00	11,350.00	10,950.00	11,050.00	10,488.21	253,126
2022-02-16	10,950.00	11,200.00	10,850.00	11,200.00	10,630.59	251,748
2022-02-15	10,550.00	11,000.00	10,450.00	10,650.00	10,108.55	370,244
2022-02-14	11,100.00	11,150.00	10,500.00	10,600.00	10,061.09	687,497
2022-02-11	11,450.00	11,550.00	11,350.00	11,350.00	10,772.96	266,043
2022-02-10	11,750.00	11,850.00	11,500.00	11,600.00	11,010.25	208,047
2022-02-09	11,650.00	11,700.00	11,500.00	11,650.00	11,057.71	249,276
2022-02-08	11,700.00	11,800.00	11,400.00	11,450.00	10,867.88	351,702
2022-02-07	12,100.00	12,100.00	11,650.00	11,700.00	11,105.17	278,777
2022-02-04	11,850.00	12,200.00	11,750.00	12,000.00	11,389.91	271,133
2022-02-03	12,300.00	12,350.00	11,900.00	11,950.00	11,342.45	373,145
2022-01-28	11,500.00	12,000.00	11,400.00	12,000.00	11,389.91	609,828
2022-01-27	12,050.00	12,050.00	11,450.00	11,600.00	11,010.25	522,154
2022-01-26	12,150.00	12,300.00	11,950.00	12,000.00	11,389.91	314,707
2022-01-25	12,350.00	12,500.00	12,050.00	12,150.00	11,532.29	487,836
2022-01-24	12,250.00	12,500.00	12,200.00	12,350.00	11,722.12	337,148
2022-01-21	12,600.00	12,750.00	12,300.00	12,350.00	11,722.12	439,493
2022-01-20	12,650.00	12,850.00	12,450.00	12,800.00	12,149.24	286,596
2022-01-19	12,600.00	12,850.00	12,500.00	12,600.00	11,959.41	424,381
2022-01-18	13,050.00	13,300.00	12,700.00	12,900.00	12,244.16	478,025
2022-01-17	13,200.00	13,250.00	13,000.00	13,050.00	12,386.53	268,678
2022-01-14	12,950.00	13,150.00	12,900.00	13,150.00	12,481.45	297,410
2022-01-13	13,200.00	13,200.00	13,000.00	13,100.00	12,433.99	303,977
2022-01-12	13,150.00	13,250.00	13,050.00	13,200.00	12,528.90	369,059
2022-01-11	13,050.00	13,150.00	12,900.00	13,050.00	12,386.53	318,683
2022-01-10	13,350.00	13,400.00	12,950.00	13,050.00	12,386.53	548,182
2022-01-07	13,350.00	13,550.00	13,300.00	13,400.00	12,718.74	497,774
2022-01-06	13,250.00	13,600.00	13,200.00	13,200.00	12,528.90	878,650
2022-01-05	13,650.00	13,850.00	13,300.00	13,450.00	12,766.19	749,365
2022-01-04	13,650.00	13,700.00	13,400.00	13,550.00	12,861.11	417,233
2022-01-03	13,450.00	13,850.00	13,350.00	13,550.00	12,861.11	673,144
2021-12-30	13,350.00	13,400.00	13,200.00	13,350.00	12,671.28	426,587
2021-12-29	13,450.00	13,550.00	13,200.00	13,250.00	12,576.36	408,556
2021-12-28	13,400.00	13,550.00	13,350.00	13,550.00	12,813.65	493,531
2021-12-27	13,500.00	13,600.00	13,300.00	13,350.00	12,624.52	441,253
2021-12-24	13,450.00	13,500.00	13,300.00	13,450.00	12,719.09	459,572
2021-12-23	13,150.00	13,500.00	13,050.00	13,250.00	12,529.95	679,956
2021-12-22	13,450.00	13,500.00	13,000.00	13,100.00	12,388.11	457,553
2021-12-21	13,050.00	13,450.00	12,900.00	13,400.00	12,671.80	586,242
2021-12-20	13,250.00	13,450.00	12,950.00	12,950.00	12,246.26	573,925
2021-12-17	13,000.00	13,300.00	12,950.00	13,200.00	12,482.67	389,709
2021-12-16	13,150.00	13,300.00	13,000.00	13,150.00	12,435.39	496,562
2021-12-15	12,950.00	13,150.00	12,900.00	12,950.00	12,246.26	272,891
2021-12-14	12,900.00	13,300.00	12,900.00	13,050.00	12,340.82	509,406
2021-12-13	12,750.00	13,150.00	12,700.00	12,950.00	12,246.26	566,999
2021-12-10	12,900.00	12,900.00	12,600.00	12,700.00	12,009.84	374,397
2021-12-09	12,950.00	13,050.00	12,800.00	13,000.00	12,293.54	259,767
2021-12-08	13,350.00	13,450.00	12,900.00	12,900.00	12,198.97	641,175
2021-12-07	13,000.00	13,150.00	12,850.00	13,050.00	12,340.82	473,487
2021-12-06	12,600.00	13,050.00	12,550.00	12,950.00	12,246.26	455,547
2021-12-03	12,850.00	12,900.00	12,550.00	12,850.00	12,151.69	461,771
2021-12-02	12,000.00	13,050.00	12,000.00	12,850.00	12,151.69	1,016,437
2021-12-01	11,900.00	12,350.00	11,650.00	12,300.00	11,631.58	835,853
2021-11-30	12,550.00	12,600.00	11,700.00	11,950.00	11,300.60	702,149
2021-11-29	12,000.00	12,550.00	12,000.00	12,300.00	11,631.58	522,315
2021-11-26	12,800.00	13,000.00	12,400.00	12,550.00	11,868.00	504,934
2021-11-25	13,050.00	13,100.00	12,750.00	12,800.00	12,104.41	379,256
2021-11-24	13,550.00	13,650.00	12,750.00	12,950.00	12,246.26	806,191

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.