LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 34,900.00 | 38,600.00 | 34,900.00 | 38,350.00 | 38,350.00 | 346,588 |
| 2022-11-14 | 36,450.00 | 36,450.00 | 35,100.00 | 35,100.00 | 35,100.00 | 154,554 |
| 2022-11-11 | 36,100.00 | 36,500.00 | 35,650.00 | 36,100.00 | 36,100.00 | 239,951 |
| 2022-11-10 | 34,500.00 | 34,650.00 | 33,700.00 | 34,100.00 | 34,100.00 | 114,113 |
| 2022-11-09 | 35,200.00 | 35,550.00 | 34,600.00 | 34,900.00 | 34,900.00 | 117,546 |
| 2022-11-08 | 33,650.00 | 36,150.00 | 33,450.00 | 35,100.00 | 35,100.00 | 294,637 |
| 2022-11-07 | 33,650.00 | 33,850.00 | 33,150.00 | 33,650.00 | 33,650.00 | 60,979 |
| 2022-11-04 | 32,700.00 | 33,450.00 | 32,400.00 | 33,150.00 | 33,150.00 | 98,844 |
| 2022-11-03 | 33,650.00 | 33,800.00 | 32,500.00 | 33,150.00 | 33,150.00 | 221,567 |
| 2022-11-02 | 33,400.00 | 35,400.00 | 33,150.00 | 34,850.00 | 34,850.00 | 166,416 |
| 2022-11-01 | 34,400.00 | 34,400.00 | 33,350.00 | 33,550.00 | 33,550.00 | 88,207 |
| 2022-10-31 | 34,600.00 | 34,700.00 | 33,800.00 | 34,000.00 | 34,000.00 | 43,442 |
| 2022-10-28 | 34,300.00 | 34,450.00 | 33,600.00 | 33,600.00 | 33,600.00 | 89,738 |
| 2022-10-27 | 33,650.00 | 34,800.00 | 33,650.00 | 34,700.00 | 34,700.00 | 112,763 |
| 2022-10-26 | 33,650.00 | 34,100.00 | 33,200.00 | 33,600.00 | 33,600.00 | 68,728 |
| 2022-10-25 | 34,050.00 | 34,750.00 | 33,200.00 | 33,600.00 | 33,600.00 | 101,560 |
| 2022-10-24 | 33,500.00 | 34,450.00 | 33,500.00 | 33,800.00 | 33,800.00 | 128,991 |
| 2022-10-21 | 32,600.00 | 33,100.00 | 32,150.00 | 32,550.00 | 32,550.00 | 63,601 |
| 2022-10-20 | 32,650.00 | 33,400.00 | 32,300.00 | 32,600.00 | 32,600.00 | 98,162 |
| 2022-10-19 | 34,650.00 | 34,650.00 | 33,100.00 | 33,100.00 | 33,100.00 | 127,169 |
| 2022-10-18 | 33,300.00 | 34,200.00 | 33,050.00 | 34,100.00 | 34,100.00 | 131,335 |
| 2022-10-17 | 32,900.00 | 32,900.00 | 31,750.00 | 32,650.00 | 32,650.00 | 117,730 |
| 2022-10-14 | 31,100.00 | 33,700.00 | 31,050.00 | 33,500.00 | 33,500.00 | 256,189 |
| 2022-10-13 | 31,850.00 | 31,950.00 | 30,050.00 | 30,650.00 | 30,650.00 | 160,932 |
| 2022-10-12 | 31,300.00 | 31,950.00 | 31,000.00 | 31,750.00 | 31,750.00 | 145,363 |
| 2022-10-11 | 32,550.00 | 32,550.00 | 30,900.00 | 31,450.00 | 31,450.00 | 263,550 |
| 2022-10-07 | 34,950.00 | 35,100.00 | 32,850.00 | 33,000.00 | 33,000.00 | 327,413 |
| 2022-10-06 | 35,700.00 | 35,800.00 | 34,800.00 | 34,850.00 | 34,850.00 | 135,237 |
| 2022-10-05 | 36,900.00 | 37,300.00 | 34,700.00 | 35,250.00 | 35,250.00 | 185,526 |
| 2022-10-04 | 36,650.00 | 36,850.00 | 35,900.00 | 36,500.00 | 36,500.00 | 94,546 |
| 2022-09-30 | 35,800.00 | 36,600.00 | 35,550.00 | 35,850.00 | 35,850.00 | 127,473 |
| 2022-09-29 | 36,950.00 | 37,700.00 | 36,350.00 | 36,500.00 | 36,500.00 | 149,986 |
| 2022-09-28 | 36,000.00 | 37,000.00 | 35,050.00 | 35,700.00 | 35,700.00 | 147,763 |
| 2022-09-27 | 34,500.00 | 36,150.00 | 34,500.00 | 36,000.00 | 36,000.00 | 184,089 |
| 2022-09-26 | 34,600.00 | 36,200.00 | 34,300.00 | 34,700.00 | 34,700.00 | 234,943 |
| 2022-09-23 | 37,000.00 | 37,500.00 | 35,750.00 | 35,750.00 | 35,750.00 | 136,930 |
| 2022-09-22 | 36,400.00 | 37,300.00 | 36,150.00 | 36,850.00 | 36,850.00 | 104,675 |
| 2022-09-21 | 38,000.00 | 38,100.00 | 36,850.00 | 37,150.00 | 37,150.00 | 151,154 |
| 2022-09-20 | 38,550.00 | 39,000.00 | 37,850.00 | 38,150.00 | 38,150.00 | 105,958 |
| 2022-09-19 | 38,850.00 | 38,950.00 | 37,400.00 | 38,000.00 | 38,000.00 | 157,587 |
| 2022-09-16 | 39,450.00 | 39,600.00 | 38,500.00 | 38,650.00 | 38,650.00 | 200,665 |
| 2022-09-15 | 40,750.00 | 40,750.00 | 39,600.00 | 39,650.00 | 39,650.00 | 201,396 |
| 2022-09-14 | 41,000.00 | 41,300.00 | 40,200.00 | 40,400.00 | 40,400.00 | 284,577 |
| 2022-09-13 | 43,050.00 | 44,500.00 | 42,550.00 | 42,750.00 | 42,750.00 | 404,101 |
| 2022-09-08 | 42,800.00 | 43,550.00 | 40,600.00 | 41,500.00 | 41,500.00 | 508,453 |
| 2022-09-07 | 42,200.00 | 42,200.00 | 40,000.00 | 40,100.00 | 40,100.00 | 301,497 |
| 2022-09-06 | 42,650.00 | 43,750.00 | 41,600.00 | 41,850.00 | 41,850.00 | 230,672 |
| 2022-09-05 | 48,100.00 | 48,150.00 | 42,100.00 | 42,250.00 | 42,250.00 | 1,208,743 |
| 2022-09-02 | 45,700.00 | 48,150.00 | 45,500.00 | 48,000.00 | 48,000.00 | 483,241 |
| 2022-09-01 | 44,550.00 | 46,500.00 | 43,900.00 | 45,100.00 | 45,100.00 | 253,488 |
| 2022-08-31 | 44,700.00 | 45,600.00 | 44,250.00 | 45,100.00 | 45,100.00 | 130,894 |
| 2022-08-30 | 43,800.00 | 45,700.00 | 43,700.00 | 45,300.00 | 45,300.00 | 130,635 |
| 2022-08-29 | 43,500.00 | 44,750.00 | 43,300.00 | 43,700.00 | 43,700.00 | 199,931 |
| 2022-08-26 | 46,750.00 | 46,900.00 | 45,300.00 | 45,300.00 | 45,300.00 | 148,745 |
| 2022-08-25 | 44,450.00 | 46,550.00 | 43,950.00 | 46,500.00 | 46,500.00 | 283,418 |
| 2022-08-24 | 44,300.00 | 44,400.00 | 42,900.00 | 44,000.00 | 44,000.00 | 223,314 |
| 2022-08-23 | 45,500.00 | 45,900.00 | 43,550.00 | 43,850.00 | 43,850.00 | 354,132 |
| 2022-08-22 | 46,400.00 | 47,000.00 | 45,550.00 | 45,900.00 | 45,900.00 | 144,555 |
| 2022-08-19 | 46,900.00 | 48,000.00 | 46,550.00 | 46,900.00 | 46,900.00 | 171,342 |
| 2022-08-18 | 47,450.00 | 48,200.00 | 46,500.00 | 47,150.00 | 47,150.00 | 242,768 |
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.