LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 37,300.00 | 37,500.00 | 34,950.00 | 35,200.00 | 35,200.00 | 403,959 |
| 2023-08-03 | 33,950.00 | 37,200.00 | 33,500.00 | 37,050.00 | 37,050.00 | 603,799 |
| 2023-08-02 | 35,300.00 | 35,700.00 | 33,600.00 | 33,950.00 | 33,950.00 | 214,811 |
| 2023-08-01 | 35,450.00 | 36,200.00 | 35,050.00 | 35,300.00 | 35,300.00 | 209,678 |
| 2023-07-31 | 35,150.00 | 35,700.00 | 34,500.00 | 35,250.00 | 35,250.00 | 209,268 |
| 2023-07-28 | 34,300.00 | 35,050.00 | 33,600.00 | 34,300.00 | 34,300.00 | 148,146 |
| 2023-07-27 | 33,000.00 | 34,950.00 | 33,000.00 | 34,750.00 | 34,750.00 | 229,298 |
| 2023-07-26 | 34,400.00 | 34,400.00 | 31,200.00 | 32,800.00 | 32,800.00 | 458,936 |
| 2023-07-25 | 35,550.00 | 35,700.00 | 34,200.00 | 34,400.00 | 34,400.00 | 245,638 |
| 2023-07-24 | 36,700.00 | 36,700.00 | 34,750.00 | 35,600.00 | 35,600.00 | 306,984 |
| 2023-07-21 | 35,300.00 | 37,100.00 | 35,250.00 | 36,200.00 | 36,200.00 | 428,915 |
| 2023-07-20 | 34,900.00 | 36,300.00 | 34,650.00 | 35,550.00 | 35,550.00 | 371,634 |
| 2023-07-19 | 33,500.00 | 34,600.00 | 33,100.00 | 34,350.00 | 34,350.00 | 198,536 |
| 2023-07-18 | 33,900.00 | 34,500.00 | 33,450.00 | 33,500.00 | 33,500.00 | 154,320 |
| 2023-07-17 | 34,700.00 | 34,750.00 | 33,700.00 | 34,000.00 | 34,000.00 | 165,377 |
| 2023-07-14 | 34,800.00 | 34,950.00 | 34,150.00 | 34,500.00 | 34,500.00 | 178,095 |
| 2023-07-13 | 34,300.00 | 35,700.00 | 34,300.00 | 34,800.00 | 34,800.00 | 273,808 |
| 2023-07-12 | 33,600.00 | 34,200.00 | 32,900.00 | 34,000.00 | 34,000.00 | 236,675 |
| 2023-07-11 | 33,350.00 | 34,200.00 | 33,350.00 | 33,900.00 | 33,900.00 | 149,563 |
| 2023-07-10 | 33,550.00 | 34,000.00 | 32,750.00 | 32,900.00 | 32,900.00 | 265,620 |
| 2023-07-07 | 34,500.00 | 35,150.00 | 33,650.00 | 33,900.00 | 33,900.00 | 400,342 |
| 2023-07-06 | 35,200.00 | 35,250.00 | 34,450.00 | 34,550.00 | 34,550.00 | 218,393 |
| 2023-07-05 | 35,050.00 | 36,100.00 | 35,000.00 | 35,400.00 | 35,400.00 | 172,464 |
| 2023-07-04 | 35,950.00 | 36,100.00 | 34,800.00 | 35,350.00 | 35,350.00 | 295,253 |
| 2023-07-03 | 36,500.00 | 36,950.00 | 35,850.00 | 36,100.00 | 36,100.00 | 175,697 |
| 2023-06-30 | 36,250.00 | 36,550.00 | 35,150.00 | 36,450.00 | 36,450.00 | 182,349 |
| 2023-06-29 | 36,350.00 | 36,750.00 | 35,900.00 | 36,200.00 | 36,200.00 | 148,706 |
| 2023-06-28 | 36,100.00 | 36,750.00 | 35,750.00 | 36,000.00 | 36,000.00 | 143,380 |
| 2023-06-27 | 36,300.00 | 36,850.00 | 35,800.00 | 36,000.00 | 36,000.00 | 156,373 |
| 2023-06-26 | 36,600.00 | 37,200.00 | 35,800.00 | 36,600.00 | 36,600.00 | 142,159 |
| 2023-06-23 | 37,450.00 | 37,650.00 | 36,200.00 | 36,650.00 | 36,650.00 | 165,992 |
| 2023-06-22 | 36,750.00 | 37,750.00 | 36,750.00 | 37,000.00 | 37,000.00 | 228,174 |
| 2023-06-21 | 37,800.00 | 38,200.00 | 36,900.00 | 36,950.00 | 36,950.00 | 224,047 |
| 2023-06-20 | 38,550.00 | 38,650.00 | 38,000.00 | 38,150.00 | 38,150.00 | 159,103 |
| 2023-06-19 | 39,200.00 | 39,200.00 | 38,400.00 | 38,800.00 | 38,800.00 | 144,197 |
| 2023-06-16 | 38,600.00 | 39,900.00 | 38,600.00 | 39,250.00 | 39,250.00 | 228,930 |
| 2023-06-15 | 38,750.00 | 39,200.00 | 38,150.00 | 38,300.00 | 38,300.00 | 215,116 |
| 2023-06-14 | 39,200.00 | 39,900.00 | 38,600.00 | 38,750.00 | 38,750.00 | 154,202 |
| 2023-06-13 | 39,850.00 | 40,600.00 | 38,900.00 | 39,050.00 | 39,050.00 | 226,649 |
| 2023-06-12 | 40,700.00 | 40,700.00 | 39,700.00 | 39,800.00 | 39,800.00 | 203,497 |
| 2023-06-09 | 40,700.00 | 41,500.00 | 40,300.00 | 40,750.00 | 40,750.00 | 162,286 |
| 2023-06-08 | 40,100.00 | 40,550.00 | 40,000.00 | 40,450.00 | 40,450.00 | 168,057 |
| 2023-06-07 | 41,150.00 | 41,450.00 | 40,200.00 | 40,300.00 | 40,300.00 | 207,237 |
| 2023-06-05 | 43,000.00 | 43,000.00 | 41,000.00 | 41,100.00 | 41,100.00 | 225,182 |
| 2023-06-02 | 43,200.00 | 43,300.00 | 42,250.00 | 42,500.00 | 42,500.00 | 210,291 |
| 2023-06-01 | 41,300.00 | 43,900.00 | 41,050.00 | 43,100.00 | 43,100.00 | 558,930 |
| 2023-05-31 | 40,050.00 | 41,400.00 | 39,500.00 | 41,250.00 | 41,250.00 | 229,168 |
| 2023-05-30 | 40,200.00 | 40,500.00 | 39,450.00 | 40,150.00 | 40,150.00 | 163,507 |
| 2023-05-26 | 40,500.00 | 40,550.00 | 38,150.00 | 39,450.00 | 39,450.00 | 676,209 |
| 2023-05-25 | 41,950.00 | 42,800.00 | 41,600.00 | 41,600.00 | 41,600.00 | 174,409 |
| 2023-05-24 | 43,000.00 | 43,250.00 | 41,050.00 | 41,850.00 | 41,850.00 | 223,917 |
| 2023-05-23 | 42,500.00 | 43,000.00 | 42,250.00 | 42,750.00 | 42,750.00 | 147,602 |
| 2023-05-22 | 42,700.00 | 43,350.00 | 41,900.00 | 42,500.00 | 42,500.00 | 210,160 |
| 2023-05-19 | 41,900.00 | 42,500.00 | 41,200.00 | 42,250.00 | 42,250.00 | 194,291 |
| 2023-05-18 | 42,100.00 | 42,650.00 | 41,200.00 | 41,700.00 | 41,700.00 | 201,748 |
| 2023-05-17 | 41,350.00 | 42,400.00 | 40,700.00 | 42,200.00 | 42,200.00 | 246,428 |
| 2023-05-16 | 41,750.00 | 42,000.00 | 40,600.00 | 41,050.00 | 41,050.00 | 126,678 |
| 2023-05-15 | 40,700.00 | 41,850.00 | 39,950.00 | 41,550.00 | 41,550.00 | 264,283 |
| 2023-05-12 | 40,950.00 | 41,400.00 | 40,400.00 | 40,850.00 | 40,850.00 | 116,303 |
| 2023-05-11 | 40,700.00 | 41,700.00 | 40,500.00 | 41,050.00 | 41,050.00 | 254,950 |
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.