LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 49,200.00 | 49,950.00 | 47,850.00 | 47,950.00 | 47,950.00 | 208,056 |
| 2022-08-16 | 49,850.00 | 50,400.00 | 49,100.00 | 49,550.00 | 49,550.00 | 173,905 |
| 2022-08-12 | 50,500.00 | 51,000.00 | 49,350.00 | 49,750.00 | 49,750.00 | 155,760 |
| 2022-08-11 | 49,450.00 | 51,000.00 | 49,300.00 | 50,400.00 | 50,400.00 | 351,906 |
| 2022-08-10 | 49,950.00 | 50,800.00 | 48,850.00 | 49,050.00 | 49,050.00 | 207,834 |
| 2022-08-09 | 49,400.00 | 50,700.00 | 48,550.00 | 50,600.00 | 50,600.00 | 272,833 |
| 2022-08-08 | 50,500.00 | 51,400.00 | 49,450.00 | 49,750.00 | 49,750.00 | 432,287 |
| 2022-08-05 | 46,750.00 | 50,000.00 | 46,750.00 | 49,650.00 | 49,650.00 | 763,420 |
| 2022-08-04 | 44,050.00 | 46,500.00 | 43,600.00 | 46,350.00 | 46,350.00 | 469,446 |
| 2022-08-03 | 42,200.00 | 43,800.00 | 42,200.00 | 43,200.00 | 43,200.00 | 101,861 |
| 2022-08-02 | 42,850.00 | 43,300.00 | 42,350.00 | 42,550.00 | 42,550.00 | 93,659 |
| 2022-08-01 | 43,850.00 | 43,950.00 | 42,400.00 | 43,000.00 | 43,000.00 | 145,418 |
| 2022-07-29 | 44,000.00 | 44,600.00 | 43,400.00 | 43,800.00 | 43,800.00 | 99,996 |
| 2022-07-28 | 44,400.00 | 45,700.00 | 43,850.00 | 44,000.00 | 44,000.00 | 138,747 |
| 2022-07-27 | 43,900.00 | 45,050.00 | 43,400.00 | 44,300.00 | 44,300.00 | 145,551 |
| 2022-07-26 | 43,750.00 | 44,450.00 | 43,650.00 | 43,900.00 | 43,900.00 | 85,878 |
| 2022-07-25 | 44,050.00 | 44,750.00 | 43,150.00 | 44,100.00 | 44,100.00 | 205,512 |
| 2022-07-22 | 46,200.00 | 46,200.00 | 44,300.00 | 44,300.00 | 44,300.00 | 181,933 |
| 2022-07-21 | 47,000.00 | 47,250.00 | 45,800.00 | 46,150.00 | 46,150.00 | 198,512 |
| 2022-07-20 | 46,050.00 | 46,950.00 | 45,550.00 | 46,700.00 | 46,700.00 | 187,334 |
| 2022-07-19 | 45,250.00 | 46,050.00 | 44,450.00 | 45,500.00 | 45,500.00 | 154,056 |
| 2022-07-18 | 46,450.00 | 46,750.00 | 43,850.00 | 45,200.00 | 45,200.00 | 266,506 |
| 2022-07-15 | 45,950.00 | 46,600.00 | 45,300.00 | 46,000.00 | 46,000.00 | 179,534 |
| 2022-07-14 | 46,400.00 | 46,600.00 | 45,200.00 | 45,950.00 | 45,950.00 | 150,254 |
| 2022-07-13 | 46,150.00 | 46,900.00 | 45,550.00 | 46,400.00 | 46,400.00 | 141,090 |
| 2022-07-12 | 45,500.00 | 46,700.00 | 45,250.00 | 46,500.00 | 46,500.00 | 257,496 |
| 2022-07-11 | 47,600.00 | 48,400.00 | 45,900.00 | 45,950.00 | 45,950.00 | 280,015 |
| 2022-07-08 | 46,750.00 | 48,200.00 | 45,650.00 | 47,950.00 | 47,950.00 | 403,708 |
| 2022-07-07 | 45,100.00 | 47,550.00 | 43,550.00 | 46,600.00 | 46,600.00 | 525,272 |
| 2022-07-06 | 44,250.00 | 46,600.00 | 43,750.00 | 44,300.00 | 44,300.00 | 634,350 |
| 2022-07-05 | 42,950.00 | 44,900.00 | 42,750.00 | 44,200.00 | 44,200.00 | 506,422 |
| 2022-07-04 | 41,950.00 | 42,650.00 | 40,000.00 | 42,350.00 | 42,350.00 | 223,420 |
| 2022-07-01 | 42,600.00 | 43,100.00 | 41,400.00 | 41,850.00 | 41,850.00 | 321,462 |
| 2022-06-30 | 38,850.00 | 42,650.00 | 38,800.00 | 41,950.00 | 41,950.00 | 671,760 |
| 2022-06-29 | 40,800.00 | 40,800.00 | 38,700.00 | 38,700.00 | 38,700.00 | 359,283 |
| 2022-06-28 | 41,850.00 | 41,900.00 | 40,500.00 | 41,500.00 | 41,500.00 | 235,604 |
| 2022-06-27 | 43,550.00 | 43,600.00 | 41,800.00 | 42,150.00 | 42,150.00 | 321,769 |
| 2022-06-24 | 40,100.00 | 43,150.00 | 40,100.00 | 43,050.00 | 43,050.00 | 549,487 |
| 2022-06-23 | 39,950.00 | 41,750.00 | 39,050.00 | 39,750.00 | 39,750.00 | 390,292 |
| 2022-06-22 | 39,750.00 | 41,200.00 | 39,700.00 | 39,850.00 | 39,850.00 | 294,572 |
| 2022-06-21 | 40,150.00 | 40,700.00 | 38,950.00 | 39,600.00 | 39,600.00 | 156,869 |
| 2022-06-20 | 39,550.00 | 41,400.00 | 39,450.00 | 39,500.00 | 39,500.00 | 349,962 |
| 2022-06-17 | 36,000.00 | 39,400.00 | 35,500.00 | 39,150.00 | 39,150.00 | 252,292 |
| 2022-06-16 | 36,450.00 | 37,650.00 | 36,100.00 | 36,500.00 | 36,500.00 | 105,131 |
| 2022-06-15 | 37,250.00 | 37,600.00 | 35,700.00 | 35,950.00 | 35,950.00 | 127,257 |
| 2022-06-14 | 35,600.00 | 37,400.00 | 35,600.00 | 37,400.00 | 37,400.00 | 119,133 |
| 2022-06-13 | 37,650.00 | 38,000.00 | 36,900.00 | 37,150.00 | 37,150.00 | 141,453 |
| 2022-06-10 | 40,000.00 | 40,200.00 | 39,100.00 | 39,150.00 | 39,150.00 | 105,469 |
| 2022-06-09 | 39,950.00 | 40,500.00 | 39,100.00 | 40,500.00 | 40,500.00 | 153,818 |
| 2022-06-08 | 40,400.00 | 40,900.00 | 40,000.00 | 40,400.00 | 40,400.00 | 68,633 |
| 2022-06-07 | 40,900.00 | 41,000.00 | 39,900.00 | 40,100.00 | 40,100.00 | 81,177 |
| 2022-06-03 | 41,300.00 | 42,050.00 | 40,900.00 | 41,100.00 | 41,100.00 | 76,050 |
| 2022-06-02 | 40,550.00 | 41,400.00 | 40,400.00 | 41,400.00 | 41,400.00 | 64,865 |
| 2022-05-31 | 42,400.00 | 42,400.00 | 40,650.00 | 41,350.00 | 41,350.00 | 142,804 |
| 2022-05-30 | 41,450.00 | 42,100.00 | 40,900.00 | 41,950.00 | 41,950.00 | 139,178 |
| 2022-05-27 | 41,550.00 | 42,000.00 | 40,300.00 | 40,800.00 | 40,800.00 | 81,393 |
| 2022-05-26 | 41,000.00 | 42,650.00 | 40,650.00 | 40,900.00 | 40,900.00 | 192,332 |
| 2022-05-25 | 40,300.00 | 42,000.00 | 39,850.00 | 41,000.00 | 41,000.00 | 197,224 |
| 2022-05-24 | 40,650.00 | 41,650.00 | 40,300.00 | 40,300.00 | 40,300.00 | 130,998 |
| 2022-05-23 | 39,700.00 | 41,850.00 | 39,000.00 | 41,100.00 | 41,100.00 | 294,564 |
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.