LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 41,150.00 | 42,750.00 | 39,700.00 | 42,000.00 | 42,000.00 | 813,696 |
| 2023-11-03 | 38,100.00 | 39,400.00 | 37,850.00 | 38,950.00 | 38,950.00 | 207,886 |
| 2023-11-02 | 37,800.00 | 38,800.00 | 37,400.00 | 38,350.00 | 38,350.00 | 255,017 |
| 2023-11-01 | 37,000.00 | 37,550.00 | 36,650.00 | 37,300.00 | 37,300.00 | 100,774 |
| 2023-10-31 | 36,800.00 | 37,400.00 | 36,050.00 | 36,950.00 | 36,950.00 | 137,699 |
| 2023-10-30 | 35,550.00 | 37,150.00 | 35,250.00 | 36,750.00 | 36,750.00 | 146,099 |
| 2023-10-27 | 36,200.00 | 36,500.00 | 35,250.00 | 35,850.00 | 35,850.00 | 130,963 |
| 2023-10-26 | 34,100.00 | 36,300.00 | 34,050.00 | 35,900.00 | 35,900.00 | 174,892 |
| 2023-10-25 | 35,950.00 | 35,950.00 | 34,950.00 | 35,500.00 | 35,500.00 | 105,924 |
| 2023-10-24 | 35,700.00 | 35,850.00 | 33,950.00 | 35,850.00 | 35,850.00 | 186,539 |
| 2023-10-23 | 34,500.00 | 35,250.00 | 33,950.00 | 35,200.00 | 35,200.00 | 151,146 |
| 2023-10-20 | 33,100.00 | 35,000.00 | 33,100.00 | 34,550.00 | 34,550.00 | 284,712 |
| 2023-10-19 | 33,400.00 | 34,350.00 | 32,400.00 | 33,850.00 | 33,850.00 | 296,846 |
| 2023-10-18 | 37,150.00 | 37,600.00 | 32,550.00 | 33,400.00 | 33,400.00 | 797,380 |
| 2023-10-17 | 37,000.00 | 38,200.00 | 37,000.00 | 37,500.00 | 37,500.00 | 148,518 |
| 2023-10-16 | 36,700.00 | 37,500.00 | 36,500.00 | 36,950.00 | 36,950.00 | 164,249 |
| 2023-10-13 | 37,750.00 | 38,200.00 | 37,100.00 | 37,550.00 | 37,550.00 | 120,120 |
| 2023-10-12 | 38,100.00 | 38,550.00 | 37,150.00 | 38,100.00 | 38,100.00 | 136,989 |
| 2023-10-11 | 37,350.00 | 37,900.00 | 37,050.00 | 37,800.00 | 37,800.00 | 136,159 |
| 2023-10-10 | 37,800.00 | 38,250.00 | 37,150.00 | 37,350.00 | 37,350.00 | 192,865 |
| 2023-10-06 | 36,250.00 | 37,800.00 | 36,250.00 | 37,500.00 | 37,500.00 | 175,678 |
| 2023-10-05 | 36,850.00 | 37,200.00 | 35,850.00 | 35,850.00 | 35,850.00 | 182,772 |
| 2023-10-04 | 36,600.00 | 37,200.00 | 36,150.00 | 36,500.00 | 36,500.00 | 156,033 |
| 2023-09-27 | 35,000.00 | 37,150.00 | 35,000.00 | 37,100.00 | 37,100.00 | 234,950 |
| 2023-09-26 | 35,300.00 | 35,600.00 | 34,650.00 | 35,350.00 | 35,350.00 | 137,841 |
| 2023-09-25 | 36,000.00 | 36,250.00 | 35,200.00 | 35,300.00 | 35,300.00 | 180,669 |
| 2023-09-22 | 35,500.00 | 36,450.00 | 35,400.00 | 36,100.00 | 36,100.00 | 205,395 |
| 2023-09-21 | 37,000.00 | 37,600.00 | 35,850.00 | 36,250.00 | 36,250.00 | 218,161 |
| 2023-09-20 | 38,500.00 | 39,000.00 | 37,150.00 | 37,650.00 | 37,650.00 | 240,833 |
| 2023-09-19 | 40,050.00 | 40,100.00 | 38,550.00 | 38,700.00 | 38,700.00 | 350,548 |
| 2023-09-18 | 39,450.00 | 41,450.00 | 39,250.00 | 40,600.00 | 40,600.00 | 577,259 |
| 2023-09-15 | 40,250.00 | 40,950.00 | 38,600.00 | 39,450.00 | 39,450.00 | 337,774 |
| 2023-09-14 | 40,300.00 | 40,350.00 | 38,400.00 | 39,650.00 | 39,650.00 | 399,582 |
| 2023-09-13 | 40,800.00 | 40,800.00 | 39,200.00 | 39,950.00 | 39,950.00 | 402,203 |
| 2023-09-12 | 39,600.00 | 42,300.00 | 38,850.00 | 40,000.00 | 40,000.00 | 1,452,975 |
| 2023-09-11 | 36,300.00 | 39,200.00 | 36,250.00 | 39,200.00 | 39,200.00 | 824,799 |
| 2023-09-08 | 35,000.00 | 36,250.00 | 34,700.00 | 36,150.00 | 36,150.00 | 241,492 |
| 2023-09-07 | 35,800.00 | 37,500.00 | 34,850.00 | 34,850.00 | 34,850.00 | 711,380 |
| 2023-09-06 | 34,300.00 | 35,200.00 | 33,950.00 | 34,450.00 | 34,450.00 | 143,400 |
| 2023-09-05 | 34,300.00 | 34,650.00 | 34,100.00 | 34,500.00 | 34,500.00 | 87,957 |
| 2023-09-04 | 34,050.00 | 34,350.00 | 33,600.00 | 34,350.00 | 34,350.00 | 132,141 |
| 2023-09-01 | 35,150.00 | 35,400.00 | 33,800.00 | 33,950.00 | 33,950.00 | 227,744 |
| 2023-08-31 | 35,150.00 | 35,600.00 | 35,100.00 | 35,300.00 | 35,300.00 | 129,246 |
| 2023-08-30 | 35,350.00 | 35,450.00 | 34,950.00 | 35,400.00 | 35,400.00 | 106,886 |
| 2023-08-29 | 34,500.00 | 35,300.00 | 34,400.00 | 35,100.00 | 35,100.00 | 133,422 |
| 2023-08-28 | 35,150.00 | 35,150.00 | 33,600.00 | 34,250.00 | 34,250.00 | 199,564 |
| 2023-08-25 | 34,100.00 | 35,000.00 | 34,000.00 | 34,700.00 | 34,700.00 | 131,489 |
| 2023-08-24 | 34,600.00 | 35,100.00 | 34,200.00 | 34,450.00 | 34,450.00 | 179,709 |
| 2023-08-23 | 34,800.00 | 35,400.00 | 34,250.00 | 34,450.00 | 34,450.00 | 123,459 |
| 2023-08-22 | 35,250.00 | 35,600.00 | 34,500.00 | 35,000.00 | 35,000.00 | 134,341 |
| 2023-08-21 | 35,450.00 | 35,900.00 | 35,100.00 | 35,350.00 | 35,350.00 | 136,950 |
| 2023-08-18 | 35,050.00 | 36,050.00 | 34,900.00 | 35,350.00 | 35,350.00 | 151,216 |
| 2023-08-17 | 35,950.00 | 36,350.00 | 35,400.00 | 35,700.00 | 35,700.00 | 173,777 |
| 2023-08-16 | 36,250.00 | 36,700.00 | 35,550.00 | 36,250.00 | 36,250.00 | 184,798 |
| 2023-08-14 | 37,700.00 | 37,850.00 | 35,950.00 | 36,250.00 | 36,250.00 | 197,228 |
| 2023-08-11 | 37,750.00 | 37,750.00 | 36,500.00 | 37,250.00 | 37,250.00 | 235,148 |
| 2023-08-10 | 36,350.00 | 37,650.00 | 35,900.00 | 37,550.00 | 37,550.00 | 428,174 |
| 2023-08-09 | 34,900.00 | 36,700.00 | 34,900.00 | 36,250.00 | 36,250.00 | 294,546 |
| 2023-08-08 | 35,800.00 | 35,850.00 | 34,650.00 | 34,850.00 | 34,850.00 | 175,670 |
| 2023-08-07 | 35,200.00 | 36,750.00 | 34,750.00 | 35,450.00 | 35,450.00 | 345,588 |
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.