LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 38,600.00 | 38,950.00 | 37,700.00 | 38,650.00 | 38,650.00 | 273,188 |
| 2023-02-09 | 38,900.00 | 39,450.00 | 38,500.00 | 39,000.00 | 39,000.00 | 178,709 |
| 2023-02-08 | 39,900.00 | 39,900.00 | 38,650.00 | 39,350.00 | 39,350.00 | 195,394 |
| 2023-02-07 | 38,450.00 | 39,450.00 | 38,400.00 | 39,100.00 | 39,100.00 | 234,147 |
| 2023-02-06 | 40,200.00 | 40,300.00 | 38,000.00 | 38,400.00 | 38,400.00 | 412,802 |
| 2023-02-03 | 40,500.00 | 41,400.00 | 40,000.00 | 40,350.00 | 40,350.00 | 356,575 |
| 2023-02-02 | 38,900.00 | 41,300.00 | 38,700.00 | 40,250.00 | 40,250.00 | 765,090 |
| 2023-02-01 | 36,800.00 | 38,650.00 | 36,800.00 | 38,400.00 | 38,400.00 | 362,669 |
| 2023-01-31 | 36,450.00 | 37,250.00 | 36,350.00 | 36,750.00 | 36,750.00 | 158,631 |
| 2023-01-30 | 37,250.00 | 37,700.00 | 36,550.00 | 36,550.00 | 36,550.00 | 149,546 |
| 2023-01-27 | 38,150.00 | 38,150.00 | 37,100.00 | 37,150.00 | 37,150.00 | 261,123 |
| 2023-01-26 | 38,150.00 | 38,250.00 | 37,700.00 | 38,000.00 | 38,000.00 | 162,057 |
| 2023-01-25 | 37,350.00 | 38,450.00 | 37,300.00 | 38,250.00 | 38,250.00 | 194,109 |
| 2023-01-20 | 37,500.00 | 37,850.00 | 36,700.00 | 37,000.00 | 37,000.00 | 183,317 |
| 2023-01-19 | 38,100.00 | 38,250.00 | 37,400.00 | 37,450.00 | 37,450.00 | 262,419 |
| 2023-01-18 | 38,200.00 | 38,650.00 | 37,750.00 | 38,550.00 | 38,550.00 | 152,639 |
| 2023-01-17 | 39,250.00 | 39,350.00 | 37,900.00 | 38,100.00 | 38,100.00 | 261,003 |
| 2023-01-16 | 38,700.00 | 39,900.00 | 38,550.00 | 39,200.00 | 39,200.00 | 272,234 |
| 2023-01-13 | 39,300.00 | 39,300.00 | 38,100.00 | 38,600.00 | 38,600.00 | 248,540 |
| 2023-01-12 | 38,700.00 | 39,450.00 | 38,150.00 | 38,900.00 | 38,900.00 | 257,029 |
| 2023-01-11 | 38,300.00 | 38,750.00 | 38,050.00 | 38,400.00 | 38,400.00 | 265,549 |
| 2023-01-10 | 38,150.00 | 38,350.00 | 37,350.00 | 38,100.00 | 38,100.00 | 326,369 |
| 2023-01-09 | 38,400.00 | 38,600.00 | 37,550.00 | 38,300.00 | 38,300.00 | 421,430 |
| 2023-01-06 | 39,400.00 | 39,450.00 | 37,700.00 | 38,050.00 | 38,050.00 | 595,034 |
| 2023-01-05 | 40,700.00 | 40,700.00 | 39,300.00 | 39,700.00 | 39,700.00 | 354,976 |
| 2023-01-04 | 41,000.00 | 41,050.00 | 40,050.00 | 40,350.00 | 40,350.00 | 283,752 |
| 2023-01-03 | 41,800.00 | 42,200.00 | 41,100.00 | 41,400.00 | 41,400.00 | 283,516 |
| 2023-01-02 | 42,900.00 | 43,400.00 | 41,550.00 | 41,800.00 | 41,800.00 | 291,286 |
| 2022-12-29 | 43,800.00 | 43,800.00 | 42,400.00 | 42,850.00 | 42,850.00 | 454,618 |
| 2022-12-28 | 43,250.00 | 45,200.00 | 43,000.00 | 44,350.00 | 44,350.00 | 1,031,335 |
| 2022-12-27 | 41,950.00 | 44,550.00 | 41,500.00 | 43,350.00 | 43,350.00 | 1,282,315 |
| 2022-12-26 | 41,100.00 | 43,500.00 | 40,950.00 | 42,250.00 | 42,250.00 | 1,810,635 |
| 2022-12-23 | 43,650.00 | 44,750.00 | 39,900.00 | 41,000.00 | 41,000.00 | 4,769,986 |
| 2022-12-22 | 37,100.00 | 37,700.00 | 35,000.00 | 37,450.00 | 37,450.00 | 121,590 |
| 2022-12-21 | 36,200.00 | 37,200.00 | 36,000.00 | 36,600.00 | 36,600.00 | 126,593 |
| 2022-12-20 | 36,150.00 | 36,700.00 | 35,250.00 | 35,500.00 | 35,500.00 | 114,006 |
| 2022-12-19 | 36,400.00 | 37,200.00 | 36,400.00 | 36,500.00 | 36,500.00 | 67,083 |
| 2022-12-16 | 36,850.00 | 37,250.00 | 36,400.00 | 36,700.00 | 36,700.00 | 138,240 |
| 2022-12-15 | 39,000.00 | 39,050.00 | 37,600.00 | 37,650.00 | 37,650.00 | 129,451 |
| 2022-12-14 | 38,600.00 | 39,600.00 | 38,600.00 | 39,150.00 | 39,150.00 | 123,905 |
| 2022-12-13 | 39,050.00 | 39,250.00 | 38,200.00 | 38,200.00 | 38,200.00 | 117,161 |
| 2022-12-12 | 41,650.00 | 41,650.00 | 38,700.00 | 38,900.00 | 38,900.00 | 237,743 |
| 2022-12-09 | 40,800.00 | 42,150.00 | 40,400.00 | 41,650.00 | 41,650.00 | 253,005 |
| 2022-12-08 | 39,550.00 | 41,250.00 | 39,050.00 | 40,800.00 | 40,800.00 | 341,114 |
| 2022-12-07 | 38,600.00 | 40,000.00 | 38,600.00 | 39,550.00 | 39,550.00 | 105,751 |
| 2022-12-06 | 39,650.00 | 40,350.00 | 39,100.00 | 39,350.00 | 39,350.00 | 126,169 |
| 2022-12-05 | 39,000.00 | 40,400.00 | 39,000.00 | 39,950.00 | 39,950.00 | 193,255 |
| 2022-12-02 | 40,050.00 | 40,200.00 | 38,550.00 | 38,700.00 | 38,700.00 | 155,004 |
| 2022-12-01 | 39,100.00 | 40,550.00 | 39,100.00 | 40,350.00 | 40,350.00 | 213,560 |
| 2022-11-30 | 38,800.00 | 39,100.00 | 37,950.00 | 38,250.00 | 38,250.00 | 88,248 |
| 2022-11-29 | 36,950.00 | 39,000.00 | 36,950.00 | 38,700.00 | 38,700.00 | 101,643 |
| 2022-11-28 | 37,700.00 | 37,900.00 | 37,000.00 | 37,300.00 | 37,300.00 | 88,746 |
| 2022-11-25 | 38,800.00 | 39,350.00 | 36,550.00 | 37,850.00 | 37,850.00 | 95,079 |
| 2022-11-24 | 38,700.00 | 39,150.00 | 38,250.00 | 38,600.00 | 38,600.00 | 95,303 |
| 2022-11-23 | 38,850.00 | 39,400.00 | 38,250.00 | 38,500.00 | 38,500.00 | 110,785 |
| 2022-11-22 | 39,250.00 | 39,650.00 | 38,200.00 | 38,200.00 | 38,200.00 | 127,801 |
| 2022-11-21 | 40,150.00 | 40,900.00 | 39,350.00 | 39,500.00 | 39,500.00 | 136,596 |
| 2022-11-18 | 41,050.00 | 41,550.00 | 40,300.00 | 40,350.00 | 40,350.00 | 184,698 |
| 2022-11-17 | 39,750.00 | 41,600.00 | 39,150.00 | 41,000.00 | 41,000.00 | 359,074 |
| 2022-11-16 | 38,450.00 | 40,600.00 | 38,000.00 | 39,400.00 | 39,400.00 | 524,325 |
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.