LB Semicon Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	13,500.00	13,800.00	13,350.00	13,400.00	12,671.80	931,495
2021-11-22	13,500.00	13,950.00	13,200.00	13,350.00	12,624.52	1,719,972
2021-11-19	13,000.00	13,300.00	12,950.00	13,250.00	12,529.95	570,471
2021-11-18	13,350.00	13,400.00	12,900.00	12,900.00	12,198.97	421,955
2021-11-17	13,100.00	13,400.00	12,900.00	13,200.00	12,482.67	677,667
2021-11-16	13,000.00	13,250.00	12,900.00	13,000.00	12,293.54	445,574
2021-11-15	12,800.00	13,200.00	12,700.00	13,000.00	12,293.54	725,133
2021-11-12	12,100.00	12,700.00	12,000.00	12,600.00	11,915.28	606,708
2021-11-11	12,000.00	12,200.00	11,900.00	12,000.00	11,347.88	371,522
2021-11-10	12,500.00	12,600.00	12,050.00	12,150.00	11,489.73	494,500
2021-11-09	12,750.00	12,850.00	12,550.00	12,550.00	11,868.00	294,121
2021-11-08	12,650.00	12,800.00	12,400.00	12,750.00	12,057.13	325,614
2021-11-05	12,700.00	12,950.00	12,550.00	12,600.00	11,915.28	386,000
2021-11-04	12,750.00	12,850.00	12,300.00	12,500.00	11,820.71	474,593
2021-11-03	12,900.00	12,950.00	12,600.00	12,600.00	11,915.28	385,167
2021-11-02	12,850.00	13,200.00	12,750.00	12,800.00	12,104.41	627,242
2021-11-01	12,800.00	13,100.00	12,700.00	12,800.00	12,104.41	499,042
2021-10-29	13,300.00	13,300.00	12,700.00	12,700.00	12,009.84	654,304
2021-10-28	12,550.00	13,100.00	12,500.00	12,900.00	12,198.97	853,694
2021-10-27	12,600.00	12,700.00	12,450.00	12,650.00	11,962.56	202,150
2021-10-26	12,500.00	12,800.00	12,450.00	12,650.00	11,962.56	380,645
2021-10-25	12,200.00	12,450.00	12,000.00	12,400.00	11,726.15	235,855
2021-10-22	12,350.00	12,450.00	12,150.00	12,350.00	11,678.86	256,733

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.