LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 82,200.00 | 86,900.00 | 82,000.00 | 86,900.00 | 86,900.00 | 1,106,165 |
| 2024-07-26 | 80,100.00 | 83,300.00 | 79,300.00 | 80,900.00 | 80,900.00 | 504,328 |
| 2024-07-25 | 81,400.00 | 85,300.00 | 79,700.00 | 80,000.00 | 80,000.00 | 707,041 |
| 2024-07-24 | 82,400.00 | 84,300.00 | 81,100.00 | 83,100.00 | 83,100.00 | 524,491 |
| 2024-07-23 | 79,500.00 | 83,700.00 | 78,500.00 | 82,300.00 | 82,300.00 | 923,299 |
| 2024-07-22 | 78,400.00 | 80,700.00 | 77,300.00 | 79,500.00 | 79,500.00 | 463,630 |
| 2024-07-19 | 77,800.00 | 79,200.00 | 75,500.00 | 78,300.00 | 78,300.00 | 494,110 |
| 2024-07-18 | 78,500.00 | 80,300.00 | 77,100.00 | 78,700.00 | 78,700.00 | 503,187 |
| 2024-07-17 | 81,300.00 | 82,400.00 | 78,900.00 | 79,000.00 | 79,000.00 | 514,623 |
| 2024-07-16 | 82,600.00 | 83,300.00 | 79,900.00 | 80,700.00 | 80,700.00 | 507,801 |
| 2024-07-15 | 81,900.00 | 85,400.00 | 81,500.00 | 82,600.00 | 82,600.00 | 894,141 |
| 2024-07-12 | 78,800.00 | 81,000.00 | 77,700.00 | 80,100.00 | 80,100.00 | 704,156 |
| 2024-07-11 | 81,600.00 | 82,500.00 | 78,000.00 | 78,300.00 | 78,300.00 | 905,866 |
| 2024-07-10 | 83,300.00 | 85,500.00 | 80,900.00 | 82,200.00 | 82,200.00 | 1,026,067 |
| 2024-07-09 | 81,800.00 | 87,200.00 | 80,600.00 | 84,100.00 | 84,100.00 | 1,957,107 |
| 2024-07-08 | 81,300.00 | 83,100.00 | 79,300.00 | 80,900.00 | 80,900.00 | 1,361,199 |
| 2024-07-05 | 73,900.00 | 80,800.00 | 73,300.00 | 80,000.00 | 80,000.00 | 3,865,118 |
| 2024-07-04 | 71,700.00 | 74,200.00 | 71,000.00 | 73,000.00 | 73,000.00 | 545,460 |
| 2024-07-03 | 71,100.00 | 72,400.00 | 67,700.00 | 72,400.00 | 72,400.00 | 669,766 |
| 2024-07-02 | 75,000.00 | 75,900.00 | 70,000.00 | 71,000.00 | 71,000.00 | 693,252 |
| 2024-07-01 | 70,900.00 | 75,200.00 | 70,900.00 | 74,800.00 | 74,800.00 | 852,417 |
| 2024-06-28 | 72,700.00 | 72,700.00 | 69,700.00 | 71,200.00 | 71,200.00 | 419,917 |
| 2024-06-27 | 71,600.00 | 73,700.00 | 70,800.00 | 71,800.00 | 71,800.00 | 443,453 |
| 2024-06-26 | 73,900.00 | 75,200.00 | 72,400.00 | 72,500.00 | 72,500.00 | 557,527 |
| 2024-06-25 | 73,100.00 | 74,400.00 | 70,900.00 | 73,800.00 | 73,800.00 | 647,921 |
| 2024-06-24 | 74,400.00 | 77,400.00 | 71,700.00 | 71,900.00 | 71,900.00 | 1,222,993 |
| 2024-06-21 | 74,900.00 | 76,600.00 | 71,600.00 | 72,500.00 | 72,500.00 | 1,474,187 |
| 2024-06-20 | 68,200.00 | 77,400.00 | 67,700.00 | 75,500.00 | 75,500.00 | 3,773,088 |
| 2024-06-19 | 65,700.00 | 69,000.00 | 65,100.00 | 67,800.00 | 67,800.00 | 571,738 |
| 2024-06-18 | 62,700.00 | 66,000.00 | 62,100.00 | 65,900.00 | 65,900.00 | 488,475 |
| 2024-06-17 | 63,400.00 | 63,500.00 | 62,400.00 | 62,600.00 | 62,600.00 | 302,358 |
| 2024-06-14 | 64,900.00 | 65,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | 414,542 |
| 2024-06-13 | 68,500.00 | 68,800.00 | 63,500.00 | 65,100.00 | 65,100.00 | 853,595 |
| 2024-06-12 | 67,000.00 | 67,900.00 | 66,400.00 | 67,300.00 | 67,300.00 | 255,898 |
| 2024-06-11 | 66,500.00 | 69,200.00 | 66,400.00 | 66,800.00 | 66,800.00 | 459,257 |
| 2024-06-10 | 68,200.00 | 70,800.00 | 67,000.00 | 67,000.00 | 67,000.00 | 607,779 |
| 2024-06-07 | 68,000.00 | 69,300.00 | 66,700.00 | 69,000.00 | 69,000.00 | 508,329 |
| 2024-06-05 | 68,400.00 | 68,700.00 | 65,900.00 | 67,300.00 | 67,300.00 | 367,096 |
| 2024-06-04 | 65,500.00 | 69,100.00 | 65,500.00 | 67,800.00 | 67,800.00 | 658,644 |
| 2024-06-03 | 63,900.00 | 67,100.00 | 63,600.00 | 66,000.00 | 66,000.00 | 416,087 |
| 2024-05-31 | 64,500.00 | 65,300.00 | 62,800.00 | 63,700.00 | 63,700.00 | 302,580 |
| 2024-05-30 | 61,300.00 | 65,200.00 | 60,600.00 | 64,300.00 | 64,300.00 | 465,632 |
| 2024-05-29 | 63,100.00 | 64,100.00 | 61,800.00 | 61,900.00 | 61,900.00 | 371,407 |
| 2024-05-28 | 63,500.00 | 64,400.00 | 61,900.00 | 63,400.00 | 63,400.00 | 471,730 |
| 2024-05-27 | 67,600.00 | 67,800.00 | 60,900.00 | 63,500.00 | 63,500.00 | 950,289 |
| 2024-05-24 | 65,100.00 | 68,600.00 | 65,100.00 | 67,700.00 | 67,700.00 | 476,901 |
| 2024-05-23 | 68,300.00 | 68,800.00 | 66,500.00 | 66,600.00 | 66,600.00 | 312,458 |
| 2024-05-22 | 70,700.00 | 71,800.00 | 68,000.00 | 68,500.00 | 68,500.00 | 454,260 |
| 2024-05-21 | 70,200.00 | 70,300.00 | 69,000.00 | 70,000.00 | 70,000.00 | 319,699 |
| 2024-05-20 | 68,900.00 | 70,300.00 | 68,500.00 | 69,900.00 | 69,900.00 | 486,609 |
| 2024-05-17 | 65,100.00 | 69,000.00 | 63,000.00 | 68,700.00 | 68,700.00 | 860,147 |
| 2024-05-16 | 66,900.00 | 69,300.00 | 66,100.00 | 67,100.00 | 67,100.00 | 576,959 |
| 2024-05-14 | 66,600.00 | 68,000.00 | 65,600.00 | 65,700.00 | 65,700.00 | 365,038 |
| 2024-05-13 | 66,700.00 | 67,900.00 | 65,000.00 | 66,500.00 | 66,500.00 | 338,656 |
| 2024-05-10 | 68,700.00 | 69,100.00 | 66,500.00 | 66,700.00 | 66,700.00 | 318,448 |
| 2024-05-09 | 67,700.00 | 69,300.00 | 67,500.00 | 68,400.00 | 68,400.00 | 356,855 |
| 2024-05-08 | 69,100.00 | 69,100.00 | 66,000.00 | 68,600.00 | 68,600.00 | 420,781 |
| 2024-05-07 | 69,700.00 | 70,400.00 | 67,800.00 | 68,400.00 | 68,400.00 | 425,281 |
| 2024-05-03 | 69,200.00 | 71,000.00 | 67,800.00 | 68,000.00 | 68,000.00 | 656,381 |
| 2024-05-02 | 67,800.00 | 69,500.00 | 67,300.00 | 68,100.00 | 68,100.00 | 373,136 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.