LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 66,900.00 | 68,300.00 | 66,100.00 | 68,100.00 | 68,100.00 | 342,461 |
| 2024-04-29 | 66,000.00 | 68,100.00 | 65,300.00 | 66,800.00 | 66,800.00 | 434,424 |
| 2024-04-26 | 66,200.00 | 68,600.00 | 65,000.00 | 65,500.00 | 65,500.00 | 413,368 |
| 2024-04-25 | 68,200.00 | 68,900.00 | 66,100.00 | 66,200.00 | 66,200.00 | 362,945 |
| 2024-04-24 | 68,000.00 | 69,000.00 | 67,300.00 | 68,200.00 | 68,200.00 | 534,214 |
| 2024-04-23 | 62,800.00 | 69,000.00 | 62,300.00 | 67,800.00 | 67,800.00 | 1,303,510 |
| 2024-04-22 | 64,800.00 | 65,500.00 | 62,900.00 | 63,200.00 | 63,200.00 | 631,404 |
| 2024-04-19 | 62,100.00 | 65,500.00 | 61,500.00 | 63,900.00 | 63,900.00 | 901,014 |
| 2024-04-18 | 59,400.00 | 62,500.00 | 59,000.00 | 62,100.00 | 62,100.00 | 436,049 |
| 2024-04-17 | 61,000.00 | 61,500.00 | 58,800.00 | 58,800.00 | 58,800.00 | 538,916 |
| 2024-04-16 | 63,000.00 | 63,300.00 | 60,100.00 | 61,000.00 | 61,000.00 | 480,588 |
| 2024-04-15 | 63,300.00 | 64,000.00 | 62,100.00 | 63,400.00 | 63,400.00 | 385,459 |
| 2024-04-12 | 62,000.00 | 64,900.00 | 61,200.00 | 64,400.00 | 64,400.00 | 686,599 |
| 2024-04-11 | 61,200.00 | 64,000.00 | 60,700.00 | 61,400.00 | 61,400.00 | 548,250 |
| 2024-04-09 | 62,300.00 | 63,600.00 | 61,200.00 | 63,300.00 | 63,300.00 | 652,739 |
| 2024-04-08 | 64,600.00 | 64,600.00 | 62,000.00 | 62,300.00 | 62,300.00 | 696,992 |
| 2024-04-05 | 63,200.00 | 66,100.00 | 63,100.00 | 64,600.00 | 64,600.00 | 577,985 |
| 2024-04-04 | 66,400.00 | 67,300.00 | 65,000.00 | 65,100.00 | 65,100.00 | 619,457 |
| 2024-04-03 | 64,000.00 | 68,100.00 | 63,900.00 | 66,200.00 | 66,200.00 | 1,510,258 |
| 2024-04-02 | 73,000.00 | 73,200.00 | 64,700.00 | 65,100.00 | 65,100.00 | 2,686,364 |
| 2024-04-01 | 74,500.00 | 76,300.00 | 73,300.00 | 73,800.00 | 73,800.00 | 1,028,856 |
| 2024-03-29 | 74,000.00 | 76,300.00 | 73,300.00 | 74,800.00 | 74,800.00 | 877,616 |
| 2024-03-28 | 78,600.00 | 78,800.00 | 74,000.00 | 74,100.00 | 74,100.00 | 2,159,357 |
| 2024-03-27 | 73,400.00 | 76,000.00 | 71,000.00 | 76,000.00 | 76,000.00 | 1,474,779 |
| 2024-03-26 | 74,800.00 | 77,200.00 | 72,400.00 | 73,000.00 | 73,000.00 | 1,897,966 |
| 2024-03-25 | 74,600.00 | 76,400.00 | 72,800.00 | 76,000.00 | 76,000.00 | 1,933,171 |
| 2024-03-22 | 71,400.00 | 73,700.00 | 69,900.00 | 72,600.00 | 72,600.00 | 1,120,642 |
| 2024-03-21 | 69,500.00 | 72,400.00 | 69,100.00 | 71,800.00 | 71,800.00 | 1,159,452 |
| 2024-03-20 | 71,200.00 | 71,400.00 | 68,300.00 | 68,500.00 | 68,500.00 | 1,187,288 |
| 2024-03-19 | 69,300.00 | 72,900.00 | 67,900.00 | 72,200.00 | 72,200.00 | 1,682,686 |
| 2024-03-18 | 69,800.00 | 71,200.00 | 68,900.00 | 69,300.00 | 69,300.00 | 1,269,958 |
| 2024-03-15 | 72,500.00 | 72,900.00 | 67,900.00 | 69,000.00 | 69,000.00 | 2,187,540 |
| 2024-03-14 | 74,400.00 | 75,900.00 | 72,100.00 | 73,300.00 | 73,300.00 | 1,561,465 |
| 2024-03-13 | 76,800.00 | 79,500.00 | 72,100.00 | 74,400.00 | 74,400.00 | 2,756,900 |
| 2024-03-12 | 76,300.00 | 78,400.00 | 75,600.00 | 77,200.00 | 77,200.00 | 1,588,048 |
| 2024-03-11 | 81,500.00 | 84,000.00 | 77,000.00 | 77,600.00 | 77,600.00 | 3,712,188 |
| 2024-03-08 | 74,500.00 | 80,300.00 | 72,700.00 | 79,000.00 | 79,000.00 | 5,846,265 |
| 2024-03-07 | 75,000.00 | 77,100.00 | 71,900.00 | 75,800.00 | 75,800.00 | 6,213,142 |
| 2024-03-06 | 64,200.00 | 77,600.00 | 63,200.00 | 77,600.00 | 77,600.00 | 13,241,910 |
| 2024-03-05 | 57,300.00 | 60,900.00 | 56,400.00 | 60,000.00 | 60,000.00 | 1,812,917 |
| 2024-03-04 | 53,800.00 | 57,700.00 | 53,800.00 | 57,200.00 | 57,200.00 | 1,069,253 |
| 2024-02-29 | 54,200.00 | 56,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | 808,610 |
| 2024-02-28 | 54,800.00 | 55,400.00 | 53,000.00 | 54,100.00 | 54,100.00 | 653,949 |
| 2024-02-27 | 57,500.00 | 58,000.00 | 54,300.00 | 55,000.00 | 55,000.00 | 1,152,904 |
| 2024-02-26 | 56,400.00 | 59,200.00 | 55,700.00 | 57,000.00 | 57,000.00 | 1,723,570 |
| 2024-02-23 | 57,700.00 | 62,300.00 | 54,800.00 | 55,000.00 | 55,000.00 | 3,504,132 |
| 2024-02-22 | 53,400.00 | 56,600.00 | 53,000.00 | 56,100.00 | 56,100.00 | 1,246,786 |
| 2024-02-21 | 51,800.00 | 54,200.00 | 51,800.00 | 53,000.00 | 53,000.00 | 437,759 |
| 2024-02-20 | 53,800.00 | 53,800.00 | 51,900.00 | 52,300.00 | 52,300.00 | 295,190 |
| 2024-02-19 | 52,700.00 | 54,200.00 | 52,400.00 | 53,400.00 | 53,400.00 | 505,528 |
| 2024-02-16 | 52,100.00 | 53,200.00 | 51,600.00 | 52,500.00 | 52,500.00 | 313,863 |
| 2024-02-15 | 52,600.00 | 53,500.00 | 51,400.00 | 51,900.00 | 51,900.00 | 358,119 |
| 2024-02-14 | 50,500.00 | 53,000.00 | 50,000.00 | 52,200.00 | 52,200.00 | 617,913 |
| 2024-02-13 | 48,300.00 | 52,300.00 | 47,750.00 | 51,700.00 | 51,700.00 | 882,904 |
| 2024-02-08 | 48,650.00 | 48,700.00 | 47,500.00 | 47,500.00 | 47,500.00 | 376,275 |
| 2024-02-07 | 47,400.00 | 49,050.00 | 47,050.00 | 48,650.00 | 48,650.00 | 576,407 |
| 2024-02-06 | 46,750.00 | 47,950.00 | 46,350.00 | 47,200.00 | 47,200.00 | 308,383 |
| 2024-02-05 | 48,650.00 | 49,000.00 | 47,100.00 | 47,100.00 | 47,100.00 | 373,004 |
| 2024-02-02 | 49,000.00 | 49,800.00 | 48,150.00 | 48,650.00 | 48,650.00 | 528,820 |
| 2024-02-01 | 50,200.00 | 51,400.00 | 48,000.00 | 48,550.00 | 48,550.00 | 832,664 |
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.