LabGenomics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 7,500.00 | 7,650.00 | 7,380.00 | 7,390.00 | 18,353.45 | 653,273 |
| 2022-04-26 | 8,290.00 | 8,370.00 | 7,700.00 | 7,750.00 | 19,247.53 | 1,062,067 |
| 2022-04-25 | 8,480.00 | 8,710.00 | 8,250.00 | 8,250.00 | 20,489.31 | 1,350,744 |
| 2022-04-22 | 9,280.00 | 9,450.00 | 9,160.00 | 9,160.00 | 22,749.34 | 229,659 |
| 2022-04-21 | 9,540.00 | 9,650.00 | 9,290.00 | 9,300.00 | 23,097.04 | 688,428 |
| 2022-04-20 | 10,050.00 | 11,050.00 | 9,980.00 | 10,050.00 | 24,959.70 | 699,005 |
| 2022-04-19 | 9,970.00 | 10,100.00 | 9,960.00 | 9,970.00 | 24,761.02 | 123,558 |
| 2022-04-18 | 10,150.00 | 10,300.00 | 9,920.00 | 10,000.00 | 24,835.53 | 162,268 |
| 2022-04-15 | 10,700.00 | 10,750.00 | 10,100.00 | 10,300.00 | 25,580.59 | 355,498 |
| 2022-04-14 | 11,200.00 | 11,350.00 | 10,650.00 | 10,650.00 | 26,449.84 | 543,086 |
| 2022-04-13 | 9,550.00 | 12,500.00 | 9,550.00 | 11,350.00 | 28,188.32 | 3,513,865 |
| 2022-04-12 | 9,450.00 | 9,900.00 | 9,450.00 | 9,650.00 | 23,966.28 | 132,077 |
| 2022-04-11 | 10,100.00 | 10,200.00 | 9,490.00 | 9,540.00 | 23,693.09 | 204,358 |
| 2022-04-08 | 10,250.00 | 10,400.00 | 10,050.00 | 10,150.00 | 25,208.06 | 78,207 |
| 2022-04-07 | 10,100.00 | 10,450.00 | 10,050.00 | 10,200.00 | 25,332.24 | 143,678 |
| 2022-04-06 | 10,100.00 | 10,300.00 | 10,050.00 | 10,200.00 | 25,332.24 | 110,560 |
| 2022-04-05 | 10,400.00 | 10,550.00 | 10,150.00 | 10,200.00 | 25,332.24 | 221,213 |
| 2022-04-04 | 10,650.00 | 10,850.00 | 10,350.00 | 10,450.00 | 25,953.13 | 262,167 |
| 2022-04-01 | 11,450.00 | 11,800.00 | 10,750.00 | 10,800.00 | 26,822.37 | 430,099 |
| 2022-03-31 | 13,800.00 | 14,000.00 | 11,700.00 | 11,800.00 | 29,305.92 | 1,365,603 |
| 2022-03-30 | 36,050.00 | 36,300.00 | 33,350.00 | 33,650.00 | 27,857.15 | 2,059,278 |
| 2022-03-29 | 37,300.00 | 37,850.00 | 35,000.00 | 35,850.00 | 29,678.42 | 1,550,489 |
| 2022-03-28 | 37,250.00 | 38,650.00 | 36,500.00 | 36,800.00 | 30,464.88 | 1,466,535 |
| 2022-03-25 | 36,150.00 | 37,200.00 | 35,650.00 | 36,650.00 | 30,340.70 | 1,421,001 |
| 2022-03-24 | 35,550.00 | 37,350.00 | 35,500.00 | 35,850.00 | 29,678.42 | 1,620,196 |
| 2022-03-23 | 35,900.00 | 38,050.00 | 35,150.00 | 35,800.00 | 29,637.03 | 3,018,627 |
| 2022-03-22 | 32,900.00 | 39,950.00 | 32,600.00 | 36,550.00 | 30,257.92 | 7,692,896 |
| 2022-03-21 | 33,200.00 | 33,950.00 | 32,050.00 | 32,650.00 | 27,029.30 | 1,382,345 |
| 2022-03-18 | 32,850.00 | 33,500.00 | 32,550.00 | 33,050.00 | 27,360.44 | 1,389,930 |
| 2022-03-17 | 33,400.00 | 35,000.00 | 32,400.00 | 32,550.00 | 26,946.52 | 7,460,170 |
| 2022-03-16 | 25,000.00 | 31,700.00 | 24,300.00 | 31,700.00 | 26,242.85 | 3,770,654 |
| 2022-03-15 | 24,200.00 | 25,000.00 | 24,100.00 | 24,400.00 | 20,199.54 | 338,080 |
| 2022-03-14 | 25,000.00 | 25,000.00 | 23,950.00 | 24,250.00 | 20,075.36 | 574,490 |
| 2022-03-11 | 23,800.00 | 24,850.00 | 23,200.00 | 24,700.00 | 20,447.90 | 737,858 |
| 2022-03-10 | 22,950.00 | 23,700.00 | 22,850.00 | 23,650.00 | 19,578.65 | 391,332 |
| 2022-03-08 | 22,400.00 | 23,100.00 | 22,350.00 | 22,550.00 | 18,668.02 | 199,021 |
| 2022-03-07 | 22,900.00 | 23,250.00 | 22,400.00 | 22,850.00 | 18,916.37 | 232,134 |
| 2022-03-04 | 23,500.00 | 23,550.00 | 22,650.00 | 22,900.00 | 18,957.77 | 200,682 |
| 2022-03-03 | 22,950.00 | 23,600.00 | 22,800.00 | 23,500.00 | 19,454.48 | 216,258 |
| 2022-03-02 | 22,600.00 | 23,250.00 | 22,350.00 | 22,950.00 | 18,999.16 | 216,407 |
| 2022-02-28 | 21,500.00 | 22,800.00 | 21,450.00 | 22,350.00 | 18,502.45 | 379,416 |
| 2022-02-25 | 22,000.00 | 22,250.00 | 21,350.00 | 21,600.00 | 17,881.56 | 299,175 |
| 2022-02-24 | 22,300.00 | 23,100.00 | 21,500.00 | 21,500.00 | 17,798.78 | 425,313 |
| 2022-02-23 | 22,800.00 | 23,150.00 | 22,500.00 | 22,650.00 | 18,750.80 | 292,577 |
| 2022-02-22 | 22,800.00 | 23,200.00 | 22,200.00 | 22,300.00 | 18,461.06 | 364,635 |
| 2022-02-21 | 23,050.00 | 23,650.00 | 23,000.00 | 23,400.00 | 19,371.69 | 237,725 |
| 2022-02-18 | 23,100.00 | 23,650.00 | 22,850.00 | 23,450.00 | 19,413.08 | 337,850 |
| 2022-02-17 | 24,550.00 | 24,600.00 | 22,500.00 | 23,400.00 | 19,371.69 | 613,414 |
| 2022-02-16 | 24,100.00 | 24,750.00 | 23,750.00 | 24,150.00 | 19,992.58 | 593,503 |
| 2022-02-15 | 24,400.00 | 24,450.00 | 23,300.00 | 23,350.00 | 19,330.30 | 449,394 |
| 2022-02-14 | 23,800.00 | 26,250.00 | 23,250.00 | 24,450.00 | 20,240.93 | 1,938,152 |
| 2022-02-11 | 24,950.00 | 25,350.00 | 23,900.00 | 24,200.00 | 20,033.97 | 757,126 |
| 2022-02-10 | 25,150.00 | 25,550.00 | 24,400.00 | 24,450.00 | 20,240.93 | 768,844 |
| 2022-02-09 | 25,550.00 | 26,100.00 | 25,250.00 | 25,350.00 | 20,986.00 | 677,181 |
| 2022-02-08 | 26,950.00 | 27,100.00 | 25,250.00 | 25,900.00 | 21,441.32 | 1,425,285 |
| 2022-02-07 | 26,500.00 | 28,950.00 | 25,350.00 | 27,400.00 | 22,683.09 | 2,984,980 |
| 2022-02-04 | 29,900.00 | 29,950.00 | 25,150.00 | 25,650.00 | 21,234.35 | 2,087,975 |
| 2022-02-03 | 28,050.00 | 30,650.00 | 27,200.00 | 29,400.00 | 24,338.79 | 5,310,802 |
| 2022-01-28 | 23,950.00 | 26,600.00 | 23,950.00 | 26,300.00 | 21,772.46 | 3,069,679 |
| 2022-01-27 | 25,500.00 | 25,500.00 | 23,500.00 | 23,650.00 | 19,578.65 | 558,308 |
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.