LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 41,000.00 | 41,050.00 | 39,650.00 | 40,200.00 | 40,200.00 | 179,334 |
| 2023-05-09 | 38,950.00 | 41,450.00 | 38,750.00 | 41,200.00 | 41,200.00 | 577,646 |
| 2023-05-08 | 39,600.00 | 39,900.00 | 38,450.00 | 38,750.00 | 38,750.00 | 187,633 |
| 2023-05-04 | 37,700.00 | 39,600.00 | 37,550.00 | 39,400.00 | 39,400.00 | 278,517 |
| 2023-05-03 | 38,550.00 | 38,550.00 | 37,300.00 | 37,550.00 | 37,550.00 | 173,092 |
| 2023-05-02 | 38,000.00 | 38,650.00 | 37,600.00 | 38,550.00 | 38,550.00 | 102,115 |
| 2023-04-28 | 38,550.00 | 38,950.00 | 37,600.00 | 38,150.00 | 38,150.00 | 132,910 |
| 2023-04-27 | 38,250.00 | 38,850.00 | 37,150.00 | 38,500.00 | 38,500.00 | 290,343 |
| 2023-04-26 | 38,650.00 | 39,400.00 | 38,000.00 | 38,900.00 | 38,900.00 | 140,848 |
| 2023-04-25 | 39,350.00 | 39,900.00 | 38,250.00 | 38,750.00 | 38,750.00 | 235,618 |
| 2023-04-24 | 39,850.00 | 40,900.00 | 39,250.00 | 39,350.00 | 39,350.00 | 154,180 |
| 2023-04-21 | 39,800.00 | 40,550.00 | 39,000.00 | 39,500.00 | 39,500.00 | 189,629 |
| 2023-04-20 | 41,100.00 | 41,600.00 | 39,800.00 | 39,800.00 | 39,800.00 | 245,315 |
| 2023-04-19 | 41,500.00 | 42,250.00 | 40,250.00 | 41,050.00 | 41,050.00 | 283,670 |
| 2023-04-18 | 42,400.00 | 43,000.00 | 41,350.00 | 41,900.00 | 41,900.00 | 372,303 |
| 2023-04-17 | 45,400.00 | 45,400.00 | 42,100.00 | 42,550.00 | 42,550.00 | 726,943 |
| 2023-04-14 | 43,600.00 | 46,000.00 | 43,150.00 | 45,100.00 | 45,100.00 | 958,792 |
| 2023-04-13 | 42,850.00 | 43,850.00 | 41,700.00 | 43,200.00 | 43,200.00 | 525,606 |
| 2023-04-12 | 41,400.00 | 44,000.00 | 41,200.00 | 43,200.00 | 43,200.00 | 835,153 |
| 2023-04-11 | 41,000.00 | 41,700.00 | 40,100.00 | 40,900.00 | 40,900.00 | 319,686 |
| 2023-04-10 | 41,500.00 | 41,900.00 | 40,200.00 | 41,000.00 | 41,000.00 | 418,880 |
| 2023-04-07 | 41,300.00 | 41,750.00 | 39,950.00 | 41,300.00 | 41,300.00 | 381,446 |
| 2023-04-06 | 41,400.00 | 42,400.00 | 40,650.00 | 41,050.00 | 41,050.00 | 604,284 |
| 2023-04-05 | 39,700.00 | 42,150.00 | 39,100.00 | 41,200.00 | 41,200.00 | 1,389,898 |
| 2023-04-04 | 36,650.00 | 39,900.00 | 36,450.00 | 39,650.00 | 39,650.00 | 946,319 |
| 2023-04-03 | 37,100.00 | 37,450.00 | 36,250.00 | 36,650.00 | 36,650.00 | 259,406 |
| 2023-03-31 | 35,650.00 | 37,250.00 | 35,550.00 | 36,800.00 | 36,800.00 | 350,473 |
| 2023-03-30 | 35,000.00 | 36,550.00 | 34,650.00 | 35,650.00 | 35,650.00 | 344,192 |
| 2023-03-29 | 34,900.00 | 35,750.00 | 34,650.00 | 34,750.00 | 34,750.00 | 232,630 |
| 2023-03-28 | 36,400.00 | 36,400.00 | 34,750.00 | 35,100.00 | 35,100.00 | 256,946 |
| 2023-03-27 | 34,850.00 | 36,150.00 | 34,000.00 | 36,000.00 | 36,000.00 | 246,788 |
| 2023-03-24 | 35,150.00 | 36,150.00 | 34,600.00 | 34,850.00 | 34,850.00 | 242,691 |
| 2023-03-23 | 35,150.00 | 35,450.00 | 34,550.00 | 34,900.00 | 34,900.00 | 270,952 |
| 2023-03-22 | 37,550.00 | 37,550.00 | 35,600.00 | 35,850.00 | 35,850.00 | 214,549 |
| 2023-03-21 | 37,950.00 | 38,600.00 | 36,850.00 | 37,000.00 | 37,000.00 | 232,771 |
| 2023-03-20 | 36,300.00 | 37,700.00 | 36,250.00 | 37,400.00 | 37,400.00 | 307,859 |
| 2023-03-17 | 34,550.00 | 36,850.00 | 34,450.00 | 36,450.00 | 36,450.00 | 438,206 |
| 2023-03-16 | 34,100.00 | 34,300.00 | 32,750.00 | 34,300.00 | 34,300.00 | 343,505 |
| 2023-03-15 | 34,950.00 | 35,200.00 | 34,050.00 | 34,200.00 | 34,200.00 | 225,005 |
| 2023-03-14 | 36,750.00 | 37,050.00 | 34,100.00 | 34,150.00 | 34,150.00 | 317,318 |
| 2023-03-13 | 36,150.00 | 36,500.00 | 35,300.00 | 36,200.00 | 36,200.00 | 234,136 |
| 2023-03-10 | 37,400.00 | 37,950.00 | 36,400.00 | 36,600.00 | 36,600.00 | 252,949 |
| 2023-03-09 | 38,000.00 | 38,700.00 | 37,500.00 | 38,250.00 | 38,250.00 | 235,391 |
| 2023-03-08 | 37,750.00 | 39,200.00 | 37,750.00 | 38,050.00 | 38,050.00 | 251,445 |
| 2023-03-07 | 36,900.00 | 38,900.00 | 36,700.00 | 38,550.00 | 38,550.00 | 646,047 |
| 2023-03-06 | 37,400.00 | 37,600.00 | 36,550.00 | 36,850.00 | 36,850.00 | 187,853 |
| 2023-03-03 | 36,600.00 | 37,900.00 | 36,450.00 | 37,250.00 | 37,250.00 | 281,404 |
| 2023-03-02 | 37,150.00 | 37,200.00 | 36,000.00 | 36,500.00 | 36,500.00 | 294,526 |
| 2023-02-28 | 36,400.00 | 37,300.00 | 36,200.00 | 37,300.00 | 37,300.00 | 213,591 |
| 2023-02-27 | 36,200.00 | 36,200.00 | 35,600.00 | 36,150.00 | 36,150.00 | 189,030 |
| 2023-02-24 | 37,600.00 | 37,600.00 | 36,300.00 | 36,550.00 | 36,550.00 | 280,705 |
| 2023-02-23 | 37,600.00 | 38,000.00 | 37,400.00 | 37,500.00 | 37,500.00 | 139,002 |
| 2023-02-22 | 38,400.00 | 38,400.00 | 37,300.00 | 37,500.00 | 37,500.00 | 307,812 |
| 2023-02-21 | 39,400.00 | 39,650.00 | 38,600.00 | 39,150.00 | 39,150.00 | 235,797 |
| 2023-02-20 | 37,300.00 | 39,950.00 | 37,000.00 | 39,350.00 | 39,350.00 | 604,996 |
| 2023-02-17 | 37,550.00 | 37,650.00 | 36,850.00 | 37,250.00 | 37,250.00 | 214,924 |
| 2023-02-16 | 37,200.00 | 38,250.00 | 37,000.00 | 38,100.00 | 38,100.00 | 214,963 |
| 2023-02-15 | 38,000.00 | 38,050.00 | 36,800.00 | 36,900.00 | 36,900.00 | 255,226 |
| 2023-02-14 | 38,950.00 | 39,350.00 | 37,600.00 | 38,050.00 | 38,050.00 | 264,018 |
| 2023-02-13 | 38,600.00 | 38,600.00 | 37,900.00 | 38,400.00 | 38,400.00 | 131,846 |
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.