LabGenomics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 8,570.00 | 8,720.00 | 8,290.00 | 8,320.00 | 20,663.16 | 600,457 |
| 2022-07-22 | 8,510.00 | 8,610.00 | 8,290.00 | 8,580.00 | 21,308.88 | 736,828 |
| 2022-07-21 | 9,070.00 | 9,110.00 | 8,440.00 | 8,450.00 | 20,986.02 | 1,522,008 |
| 2022-07-20 | 9,360.00 | 9,450.00 | 9,060.00 | 9,140.00 | 22,699.67 | 1,523,266 |
| 2022-07-19 | 9,480.00 | 9,630.00 | 9,230.00 | 9,380.00 | 23,295.72 | 2,995,651 |
| 2022-07-18 | 9,220.00 | 9,340.00 | 9,060.00 | 9,230.00 | 22,923.19 | 1,230,248 |
| 2022-07-15 | 9,100.00 | 9,660.00 | 9,040.00 | 9,220.00 | 22,898.36 | 3,382,624 |
| 2022-07-14 | 9,240.00 | 9,280.00 | 8,820.00 | 9,180.00 | 22,799.01 | 2,564,510 |
| 2022-07-13 | 8,750.00 | 9,690.00 | 8,520.00 | 9,050.00 | 22,476.15 | 12,737,256 |
| 2022-07-12 | 7,810.00 | 7,970.00 | 7,570.00 | 7,850.00 | 19,495.89 | 2,299,014 |
| 2022-07-11 | 7,630.00 | 7,820.00 | 7,470.00 | 7,600.00 | 18,875.00 | 1,202,354 |
| 2022-07-08 | 7,480.00 | 7,670.00 | 7,290.00 | 7,590.00 | 18,850.16 | 1,405,320 |
| 2022-07-07 | 7,430.00 | 7,800.00 | 7,290.00 | 7,400.00 | 18,378.29 | 2,229,442 |
| 2022-07-06 | 7,070.00 | 8,000.00 | 6,980.00 | 7,290.00 | 18,105.10 | 4,371,016 |
| 2022-07-05 | 6,600.00 | 7,250.00 | 6,550.00 | 6,980.00 | 17,335.20 | 3,394,774 |
| 2022-07-04 | 5,910.00 | 6,810.00 | 5,910.00 | 6,620.00 | 16,441.12 | 4,344,172 |
| 2022-07-01 | 6,020.00 | 6,140.00 | 5,750.00 | 5,770.00 | 14,330.10 | 274,501 |
| 2022-06-30 | 6,170.00 | 6,320.00 | 6,020.00 | 6,020.00 | 14,950.99 | 400,683 |
| 2022-06-29 | 5,950.00 | 6,270.00 | 5,930.00 | 6,160.00 | 15,298.68 | 391,513 |
| 2022-06-28 | 6,020.00 | 6,330.00 | 5,850.00 | 6,020.00 | 14,950.99 | 1,045,686 |
| 2022-06-27 | 5,830.00 | 5,930.00 | 5,650.00 | 5,830.00 | 14,479.11 | 302,087 |
| 2022-06-24 | 5,440.00 | 5,800.00 | 5,440.00 | 5,780.00 | 14,354.93 | 269,071 |
| 2022-06-23 | 5,620.00 | 5,930.00 | 5,440.00 | 5,440.00 | 13,510.53 | 468,097 |
| 2022-06-22 | 5,630.00 | 5,910.00 | 5,550.00 | 5,660.00 | 14,056.91 | 408,918 |
| 2022-06-21 | 5,500.00 | 5,680.00 | 5,430.00 | 5,610.00 | 13,932.73 | 207,430 |
| 2022-06-20 | 5,740.00 | 5,820.00 | 5,370.00 | 5,410.00 | 13,436.02 | 251,505 |
| 2022-06-17 | 5,420.00 | 5,770.00 | 5,400.00 | 5,740.00 | 14,255.59 | 290,130 |
| 2022-06-16 | 5,840.00 | 5,970.00 | 5,640.00 | 5,640.00 | 14,007.24 | 288,730 |
| 2022-06-15 | 5,990.00 | 6,160.00 | 5,700.00 | 5,760.00 | 14,305.26 | 359,960 |
| 2022-06-14 | 6,030.00 | 6,240.00 | 5,960.00 | 6,070.00 | 15,075.16 | 417,182 |
| 2022-06-13 | 6,760.00 | 6,760.00 | 6,200.00 | 6,280.00 | 15,596.71 | 445,714 |
| 2022-06-10 | 6,980.00 | 7,020.00 | 6,810.00 | 6,880.00 | 17,086.84 | 286,166 |
| 2022-06-09 | 7,170.00 | 7,170.00 | 7,030.00 | 7,040.00 | 17,484.21 | 203,176 |
| 2022-06-08 | 7,030.00 | 7,280.00 | 7,010.00 | 7,170.00 | 17,807.07 | 694,698 |
| 2022-06-07 | 7,180.00 | 7,200.00 | 7,000.00 | 7,010.00 | 17,409.70 | 214,952 |
| 2022-06-03 | 7,100.00 | 7,330.00 | 7,060.00 | 7,160.00 | 17,782.24 | 388,956 |
| 2022-06-02 | 7,050.00 | 7,090.00 | 6,980.00 | 7,050.00 | 17,509.05 | 143,496 |
| 2022-05-31 | 7,070.00 | 7,100.00 | 6,990.00 | 7,040.00 | 17,484.21 | 189,011 |
| 2022-05-30 | 7,000.00 | 7,120.00 | 7,000.00 | 7,060.00 | 17,533.88 | 206,874 |
| 2022-05-27 | 7,060.00 | 7,130.00 | 6,970.00 | 6,980.00 | 17,335.20 | 184,865 |
| 2022-05-26 | 7,090.00 | 7,140.00 | 6,980.00 | 6,990.00 | 17,360.03 | 199,990 |
| 2022-05-25 | 7,110.00 | 7,220.00 | 7,040.00 | 7,040.00 | 17,484.21 | 251,996 |
| 2022-05-24 | 7,270.00 | 7,320.00 | 7,100.00 | 7,110.00 | 17,658.06 | 291,816 |
| 2022-05-23 | 7,190.00 | 7,330.00 | 7,150.00 | 7,230.00 | 17,956.09 | 287,565 |
| 2022-05-20 | 7,200.00 | 7,220.00 | 7,130.00 | 7,160.00 | 17,782.24 | 191,168 |
| 2022-05-19 | 7,020.00 | 7,460.00 | 7,010.00 | 7,130.00 | 17,707.73 | 396,990 |
| 2022-05-18 | 7,440.00 | 7,470.00 | 7,230.00 | 7,230.00 | 17,956.09 | 283,468 |
| 2022-05-17 | 7,280.00 | 7,590.00 | 7,240.00 | 7,390.00 | 18,353.45 | 674,589 |
| 2022-05-16 | 7,500.00 | 7,500.00 | 7,230.00 | 7,240.00 | 17,980.92 | 446,261 |
| 2022-05-13 | 7,230.00 | 7,430.00 | 7,160.00 | 7,390.00 | 18,353.45 | 564,310 |
| 2022-05-12 | 6,990.00 | 7,640.00 | 6,960.00 | 7,150.00 | 17,757.40 | 1,270,895 |
| 2022-05-11 | 7,060.00 | 7,230.00 | 7,030.00 | 7,110.00 | 17,658.06 | 301,999 |
| 2022-05-10 | 6,900.00 | 7,190.00 | 6,800.00 | 7,030.00 | 17,459.38 | 331,162 |
| 2022-05-09 | 7,020.00 | 7,420.00 | 7,020.00 | 7,080.00 | 17,583.55 | 547,247 |
| 2022-05-06 | 7,100.00 | 7,170.00 | 7,010.00 | 7,010.00 | 17,409.70 | 300,257 |
| 2022-05-04 | 7,350.00 | 7,450.00 | 7,270.00 | 7,290.00 | 18,105.10 | 313,963 |
| 2022-05-03 | 7,260.00 | 7,420.00 | 7,180.00 | 7,330.00 | 18,204.44 | 517,968 |
| 2022-05-02 | 7,000.00 | 7,220.00 | 6,940.00 | 7,100.00 | 17,633.22 | 342,130 |
| 2022-04-29 | 7,130.00 | 7,250.00 | 7,060.00 | 7,090.00 | 17,608.39 | 505,994 |
| 2022-04-28 | 7,430.00 | 7,510.00 | 7,100.00 | 7,110.00 | 17,658.06 | 686,256 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.