LabGenomics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 25,700.00 | 26,350.00 | 24,800.00 | 25,050.00 | 20,737.64 | 836,942 |
| 2022-01-25 | 26,650.00 | 26,750.00 | 24,450.00 | 24,900.00 | 20,613.47 | 1,070,716 |
| 2022-01-24 | 25,500.00 | 25,850.00 | 24,500.00 | 25,800.00 | 21,358.53 | 978,048 |
| 2022-01-21 | 25,000.00 | 25,400.00 | 24,600.00 | 24,950.00 | 20,654.86 | 429,600 |
| 2022-01-20 | 23,700.00 | 25,050.00 | 23,650.00 | 24,950.00 | 20,654.86 | 627,806 |
| 2022-01-19 | 22,650.00 | 23,500.00 | 22,650.00 | 23,500.00 | 19,454.48 | 201,523 |
| 2022-01-18 | 23,000.00 | 23,750.00 | 22,800.00 | 22,900.00 | 18,957.77 | 208,271 |
| 2022-01-17 | 23,500.00 | 23,550.00 | 22,900.00 | 23,000.00 | 19,040.55 | 190,380 |
| 2022-01-14 | 23,800.00 | 24,000.00 | 23,500.00 | 23,500.00 | 19,454.48 | 273,514 |
| 2022-01-13 | 24,850.00 | 24,900.00 | 24,050.00 | 24,100.00 | 19,951.19 | 238,097 |
| 2022-01-12 | 24,650.00 | 24,950.00 | 24,400.00 | 24,700.00 | 20,447.90 | 268,447 |
| 2022-01-11 | 24,900.00 | 24,950.00 | 24,300.00 | 24,350.00 | 20,158.15 | 213,840 |
| 2022-01-10 | 24,350.00 | 25,250.00 | 24,200.00 | 24,850.00 | 20,572.07 | 467,382 |
| 2022-01-07 | 23,450.00 | 24,900.00 | 23,450.00 | 24,200.00 | 20,033.97 | 301,515 |
| 2022-01-06 | 24,250.00 | 25,100.00 | 23,500.00 | 23,650.00 | 19,578.65 | 422,228 |
| 2022-01-05 | 25,100.00 | 25,200.00 | 24,400.00 | 24,600.00 | 20,365.11 | 360,911 |
| 2022-01-04 | 25,000.00 | 25,550.00 | 24,800.00 | 25,000.00 | 20,696.25 | 379,684 |
| 2022-01-03 | 25,250.00 | 25,250.00 | 24,450.00 | 24,900.00 | 20,613.47 | 259,132 |
| 2021-12-30 | 25,500.00 | 25,600.00 | 24,850.00 | 25,000.00 | 20,696.25 | 334,901 |
| 2021-12-29 | 24,750.00 | 25,500.00 | 24,750.00 | 25,000.00 | 20,696.25 | 494,983 |
| 2021-12-28 | 24,850.00 | 25,100.00 | 24,300.00 | 24,500.00 | 20,033.97 | 561,503 |
| 2021-12-27 | 25,550.00 | 25,800.00 | 24,650.00 | 24,650.00 | 20,156.63 | 579,740 |
| 2021-12-24 | 25,650.00 | 26,750.00 | 25,400.00 | 25,400.00 | 20,769.91 | 1,008,159 |
| 2021-12-23 | 26,750.00 | 26,850.00 | 25,900.00 | 25,900.00 | 21,178.77 | 761,352 |
| 2021-12-22 | 27,200.00 | 27,600.00 | 26,300.00 | 27,100.00 | 22,160.02 | 968,541 |
| 2021-12-21 | 29,050.00 | 29,500.00 | 27,000.00 | 27,000.00 | 22,078.25 | 1,247,335 |
| 2021-12-20 | 29,300.00 | 29,950.00 | 28,600.00 | 28,600.00 | 23,386.59 | 794,974 |
| 2021-12-17 | 30,950.00 | 31,450.00 | 28,750.00 | 28,950.00 | 23,672.79 | 1,065,090 |
| 2021-12-16 | 31,750.00 | 31,800.00 | 30,450.00 | 30,550.00 | 24,981.13 | 946,580 |
| 2021-12-15 | 31,300.00 | 32,000.00 | 30,700.00 | 31,550.00 | 25,798.85 | 956,604 |
| 2021-12-14 | 33,050.00 | 33,100.00 | 31,150.00 | 31,200.00 | 25,512.65 | 1,533,464 |
| 2021-12-13 | 30,850.00 | 32,650.00 | 30,500.00 | 32,050.00 | 26,207.70 | 2,543,955 |
| 2021-12-10 | 32,200.00 | 33,500.00 | 30,700.00 | 30,700.00 | 25,103.79 | 2,795,890 |
| 2021-12-09 | 31,800.00 | 32,200.00 | 30,900.00 | 31,350.00 | 25,635.30 | 1,955,242 |
| 2021-12-08 | 30,550.00 | 34,000.00 | 29,950.00 | 32,650.00 | 26,698.33 | 8,335,548 |
| 2021-12-07 | 28,800.00 | 30,000.00 | 28,500.00 | 29,950.00 | 24,490.51 | 1,700,876 |
| 2021-12-06 | 31,400.00 | 33,300.00 | 29,500.00 | 29,650.00 | 24,245.19 | 3,104,922 |
| 2021-12-03 | 31,850.00 | 32,250.00 | 30,300.00 | 31,500.00 | 25,757.96 | 2,942,152 |
| 2021-12-02 | 35,750.00 | 36,300.00 | 32,200.00 | 32,300.00 | 26,412.13 | 5,856,209 |
| 2021-12-01 | 36,400.00 | 37,750.00 | 32,800.00 | 32,900.00 | 26,902.76 | 4,524,624 |
| 2021-11-30 | 36,350.00 | 39,250.00 | 34,250.00 | 37,400.00 | 30,582.47 | 12,114,793 |
| 2021-11-29 | 36,400.00 | 40,000.00 | 32,150.00 | 38,400.00 | 31,400.18 | 19,530,308 |
| 2021-11-26 | 26,050.00 | 31,800.00 | 25,650.00 | 31,400.00 | 25,676.19 | 7,283,475 |
| 2021-11-25 | 25,050.00 | 25,800.00 | 24,250.00 | 25,200.00 | 20,606.37 | 560,655 |
| 2021-11-24 | 23,650.00 | 26,900.00 | 23,600.00 | 24,850.00 | 20,320.17 | 2,293,470 |
| 2021-11-23 | 23,700.00 | 23,850.00 | 23,100.00 | 23,100.00 | 18,889.17 | 158,447 |
| 2021-11-22 | 23,950.00 | 24,400.00 | 23,600.00 | 23,750.00 | 19,420.69 | 217,914 |
| 2021-11-19 | 23,600.00 | 24,000.00 | 23,450.00 | 23,650.00 | 19,338.91 | 223,383 |
| 2021-11-18 | 24,850.00 | 24,850.00 | 23,350.00 | 23,700.00 | 19,379.80 | 272,764 |
| 2021-11-17 | 24,850.00 | 25,250.00 | 24,250.00 | 24,400.00 | 19,952.20 | 270,853 |
| 2021-11-16 | 24,150.00 | 24,400.00 | 23,900.00 | 24,350.00 | 19,911.31 | 160,899 |
| 2021-11-15 | 24,100.00 | 25,000.00 | 23,900.00 | 24,150.00 | 19,747.77 | 397,904 |
| 2021-11-12 | 23,000.00 | 23,900.00 | 22,900.00 | 23,600.00 | 19,298.03 | 353,313 |
| 2021-11-11 | 23,600.00 | 24,400.00 | 22,450.00 | 22,550.00 | 18,439.43 | 482,513 |
| 2021-11-10 | 24,150.00 | 25,100.00 | 23,500.00 | 23,800.00 | 19,461.57 | 291,246 |
| 2021-11-09 | 25,250.00 | 25,800.00 | 24,350.00 | 24,350.00 | 19,911.31 | 300,228 |
| 2021-11-08 | 25,650.00 | 26,000.00 | 24,650.00 | 25,500.00 | 20,851.68 | 374,232 |
| 2021-11-05 | 26,400.00 | 27,250.00 | 26,250.00 | 26,700.00 | 21,832.94 | 263,117 |
| 2021-11-04 | 28,050.00 | 28,150.00 | 26,400.00 | 26,550.00 | 21,710.28 | 394,607 |
| 2021-11-03 | 27,600.00 | 28,450.00 | 27,550.00 | 27,850.00 | 22,773.31 | 425,806 |
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.