LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 50,200.00 | 51,400.00 | 48,000.00 | 48,550.00 | 48,550.00 | 832,664 |
| 2024-01-31 | 52,200.00 | 52,500.00 | 50,400.00 | 50,400.00 | 50,400.00 | 439,039 |
| 2024-01-30 | 51,100.00 | 52,600.00 | 50,700.00 | 52,200.00 | 52,200.00 | 524,257 |
| 2024-01-29 | 54,000.00 | 54,000.00 | 50,300.00 | 50,500.00 | 50,500.00 | 692,014 |
| 2024-01-26 | 51,700.00 | 54,200.00 | 51,300.00 | 52,500.00 | 52,500.00 | 740,425 |
| 2024-01-25 | 51,100.00 | 52,500.00 | 51,000.00 | 51,600.00 | 51,600.00 | 450,179 |
| 2024-01-24 | 51,900.00 | 52,100.00 | 50,600.00 | 51,300.00 | 51,300.00 | 432,389 |
| 2024-01-23 | 52,900.00 | 55,300.00 | 51,600.00 | 52,400.00 | 52,400.00 | 1,410,373 |
| 2024-01-22 | 50,000.00 | 53,000.00 | 48,500.00 | 52,800.00 | 52,800.00 | 1,574,553 |
| 2024-01-19 | 50,400.00 | 51,000.00 | 48,350.00 | 49,000.00 | 49,000.00 | 1,190,155 |
| 2024-01-18 | 51,100.00 | 52,200.00 | 50,100.00 | 50,400.00 | 50,400.00 | 957,290 |
| 2024-01-17 | 52,800.00 | 53,200.00 | 49,650.00 | 51,000.00 | 51,000.00 | 1,432,448 |
| 2024-01-16 | 56,500.00 | 58,400.00 | 50,700.00 | 52,200.00 | 52,200.00 | 3,874,295 |
| 2024-01-15 | 55,800.00 | 56,100.00 | 53,400.00 | 54,800.00 | 54,800.00 | 837,132 |
| 2024-01-12 | 57,500.00 | 58,000.00 | 55,100.00 | 56,200.00 | 56,200.00 | 757,120 |
| 2024-01-11 | 59,500.00 | 59,600.00 | 57,600.00 | 58,300.00 | 58,300.00 | 627,178 |
| 2024-01-10 | 57,800.00 | 60,900.00 | 55,700.00 | 59,800.00 | 59,800.00 | 1,045,131 |
| 2024-01-09 | 58,700.00 | 61,000.00 | 57,700.00 | 58,600.00 | 58,600.00 | 993,196 |
| 2024-01-08 | 58,200.00 | 59,900.00 | 55,900.00 | 57,200.00 | 57,200.00 | 1,048,990 |
| 2024-01-05 | 59,100.00 | 60,600.00 | 57,200.00 | 57,700.00 | 57,700.00 | 1,302,992 |
| 2024-01-04 | 61,000.00 | 62,000.00 | 58,000.00 | 58,100.00 | 58,100.00 | 1,378,705 |
| 2024-01-03 | 64,100.00 | 65,300.00 | 61,000.00 | 62,000.00 | 62,000.00 | 1,369,269 |
| 2024-01-02 | 64,300.00 | 66,200.00 | 61,000.00 | 64,800.00 | 64,800.00 | 1,861,875 |
| 2023-12-28 | 62,000.00 | 67,100.00 | 60,600.00 | 65,000.00 | 65,000.00 | 4,932,143 |
| 2023-12-27 | 61,100.00 | 65,500.00 | 59,500.00 | 61,100.00 | 61,100.00 | 8,949,593 |
| 2023-12-26 | 61,600.00 | 64,600.00 | 55,700.00 | 57,400.00 | 57,400.00 | 7,375,855 |
| 2023-12-22 | 49,700.00 | 53,000.00 | 49,600.00 | 52,000.00 | 52,000.00 | 628,203 |
| 2023-12-21 | 46,850.00 | 49,700.00 | 46,600.00 | 48,900.00 | 48,900.00 | 343,461 |
| 2023-12-20 | 47,050.00 | 47,300.00 | 46,250.00 | 46,950.00 | 46,950.00 | 156,600 |
| 2023-12-19 | 46,300.00 | 47,050.00 | 45,900.00 | 46,600.00 | 46,600.00 | 187,339 |
| 2023-12-18 | 46,300.00 | 47,700.00 | 46,250.00 | 46,700.00 | 46,700.00 | 174,456 |
| 2023-12-15 | 48,950.00 | 49,000.00 | 45,450.00 | 46,200.00 | 46,200.00 | 322,639 |
| 2023-12-14 | 48,900.00 | 49,750.00 | 48,000.00 | 49,000.00 | 49,000.00 | 233,257 |
| 2023-12-13 | 47,750.00 | 48,950.00 | 47,350.00 | 48,000.00 | 48,000.00 | 175,176 |
| 2023-12-12 | 47,200.00 | 47,950.00 | 46,950.00 | 47,350.00 | 47,350.00 | 153,538 |
| 2023-12-11 | 48,500.00 | 49,100.00 | 47,550.00 | 47,700.00 | 47,700.00 | 172,994 |
| 2023-12-08 | 47,650.00 | 49,000.00 | 47,450.00 | 48,600.00 | 48,600.00 | 179,893 |
| 2023-12-07 | 47,650.00 | 49,700.00 | 47,350.00 | 48,350.00 | 48,350.00 | 253,393 |
| 2023-12-06 | 49,000.00 | 49,350.00 | 47,750.00 | 47,750.00 | 47,750.00 | 227,107 |
| 2023-12-05 | 48,600.00 | 51,000.00 | 47,600.00 | 48,700.00 | 48,700.00 | 353,384 |
| 2023-12-04 | 49,000.00 | 50,500.00 | 47,650.00 | 49,600.00 | 49,600.00 | 434,832 |
| 2023-12-01 | 45,800.00 | 49,750.00 | 45,750.00 | 49,000.00 | 49,000.00 | 1,031,078 |
| 2023-11-30 | 44,450.00 | 45,400.00 | 43,900.00 | 45,100.00 | 45,100.00 | 117,505 |
| 2023-11-29 | 45,200.00 | 46,450.00 | 44,350.00 | 44,400.00 | 44,400.00 | 222,727 |
| 2023-11-28 | 43,700.00 | 46,150.00 | 43,600.00 | 45,950.00 | 45,950.00 | 226,397 |
| 2023-11-27 | 45,250.00 | 45,250.00 | 43,200.00 | 43,850.00 | 43,850.00 | 178,722 |
| 2023-11-24 | 46,000.00 | 46,000.00 | 44,000.00 | 45,000.00 | 45,000.00 | 223,226 |
| 2023-11-23 | 46,650.00 | 47,700.00 | 45,950.00 | 46,000.00 | 46,000.00 | 270,167 |
| 2023-11-22 | 45,950.00 | 47,000.00 | 45,650.00 | 45,850.00 | 45,850.00 | 131,184 |
| 2023-11-21 | 44,650.00 | 47,000.00 | 44,100.00 | 46,450.00 | 46,450.00 | 255,066 |
| 2023-11-20 | 43,500.00 | 45,150.00 | 43,300.00 | 44,650.00 | 44,650.00 | 155,108 |
| 2023-11-17 | 43,550.00 | 44,850.00 | 43,200.00 | 43,500.00 | 43,500.00 | 174,727 |
| 2023-11-16 | 45,650.00 | 45,650.00 | 43,600.00 | 43,800.00 | 43,800.00 | 192,407 |
| 2023-11-15 | 43,800.00 | 46,350.00 | 42,850.00 | 45,750.00 | 45,750.00 | 499,503 |
| 2023-11-14 | 41,300.00 | 43,500.00 | 40,500.00 | 42,950.00 | 42,950.00 | 208,434 |
| 2023-11-13 | 41,800.00 | 41,950.00 | 40,850.00 | 40,950.00 | 40,950.00 | 140,893 |
| 2023-11-10 | 41,200.00 | 42,550.00 | 41,150.00 | 41,650.00 | 41,650.00 | 163,639 |
| 2023-11-09 | 43,550.00 | 43,700.00 | 41,100.00 | 42,450.00 | 42,450.00 | 308,237 |
| 2023-11-08 | 43,100.00 | 43,600.00 | 42,600.00 | 43,400.00 | 43,400.00 | 277,344 |
| 2023-11-07 | 43,000.00 | 45,750.00 | 42,000.00 | 43,250.00 | 43,250.00 | 1,246,491 |
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.