LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 37,300.00 | 39,450.00 | 37,100.00 | 39,300.00 | 39,300.00 | 211,349 |
| 2022-05-19 | 36,950.00 | 37,500.00 | 36,750.00 | 37,000.00 | 37,000.00 | 123,518 |
| 2022-05-18 | 37,450.00 | 38,950.00 | 37,200.00 | 38,200.00 | 38,200.00 | 268,702 |
| 2022-05-17 | 36,700.00 | 37,100.00 | 36,400.00 | 36,600.00 | 36,600.00 | 63,466 |
| 2022-05-16 | 37,250.00 | 38,150.00 | 36,600.00 | 36,700.00 | 36,700.00 | 127,365 |
| 2022-05-13 | 35,200.00 | 36,750.00 | 35,200.00 | 36,200.00 | 36,200.00 | 140,970 |
| 2022-05-12 | 36,200.00 | 36,500.00 | 35,200.00 | 35,200.00 | 35,200.00 | 173,919 |
| 2022-05-11 | 34,750.00 | 37,300.00 | 34,650.00 | 37,200.00 | 37,200.00 | 265,521 |
| 2022-05-10 | 35,900.00 | 36,400.00 | 34,500.00 | 34,750.00 | 34,750.00 | 463,863 |
| 2022-05-09 | 39,350.00 | 40,100.00 | 36,750.00 | 37,000.00 | 37,000.00 | 467,899 |
| 2022-05-06 | 41,400.00 | 41,550.00 | 39,850.00 | 40,150.00 | 40,150.00 | 254,280 |
| 2022-05-04 | 42,600.00 | 42,750.00 | 41,650.00 | 41,800.00 | 41,800.00 | 86,001 |
| 2022-05-03 | 43,350.00 | 43,450.00 | 42,550.00 | 42,550.00 | 42,550.00 | 118,714 |
| 2022-05-02 | 42,100.00 | 43,200.00 | 42,100.00 | 42,900.00 | 42,900.00 | 80,792 |
| 2022-04-29 | 41,750.00 | 43,050.00 | 41,450.00 | 43,000.00 | 43,000.00 | 122,263 |
| 2022-04-28 | 42,650.00 | 43,050.00 | 41,100.00 | 41,700.00 | 41,700.00 | 153,447 |
| 2022-04-27 | 41,650.00 | 43,500.00 | 41,650.00 | 42,350.00 | 42,350.00 | 93,928 |
| 2022-04-26 | 41,450.00 | 43,050.00 | 41,450.00 | 42,950.00 | 42,950.00 | 122,586 |
| 2022-04-25 | 41,850.00 | 42,400.00 | 41,000.00 | 41,350.00 | 41,350.00 | 200,957 |
| 2022-04-22 | 42,300.00 | 43,200.00 | 42,250.00 | 43,000.00 | 43,000.00 | 107,796 |
| 2022-04-21 | 43,700.00 | 44,100.00 | 42,550.00 | 43,000.00 | 43,000.00 | 195,717 |
| 2022-04-20 | 44,300.00 | 44,350.00 | 43,650.00 | 43,800.00 | 43,800.00 | 85,032 |
| 2022-04-19 | 43,400.00 | 44,750.00 | 43,400.00 | 44,450.00 | 44,450.00 | 119,666 |
| 2022-04-18 | 43,500.00 | 43,800.00 | 43,150.00 | 43,500.00 | 43,500.00 | 76,479 |
| 2022-04-15 | 43,900.00 | 44,450.00 | 43,200.00 | 43,500.00 | 43,500.00 | 109,755 |
| 2022-04-14 | 43,650.00 | 44,750.00 | 43,150.00 | 44,350.00 | 44,350.00 | 115,626 |
| 2022-04-13 | 42,550.00 | 44,000.00 | 42,400.00 | 43,750.00 | 43,750.00 | 141,834 |
| 2022-04-12 | 42,500.00 | 43,500.00 | 42,000.00 | 42,650.00 | 42,650.00 | 181,065 |
| 2022-04-11 | 46,000.00 | 46,050.00 | 42,900.00 | 43,000.00 | 43,000.00 | 366,630 |
| 2022-04-08 | 46,500.00 | 47,000.00 | 46,300.00 | 46,500.00 | 46,500.00 | 76,306 |
| 2022-04-07 | 46,550.00 | 49,100.00 | 46,200.00 | 46,350.00 | 46,350.00 | 223,785 |
| 2022-04-06 | 47,100.00 | 47,400.00 | 46,250.00 | 46,600.00 | 46,600.00 | 145,909 |
| 2022-04-05 | 47,200.00 | 48,050.00 | 46,750.00 | 47,800.00 | 47,800.00 | 133,620 |
| 2022-04-04 | 45,750.00 | 46,950.00 | 45,100.00 | 46,950.00 | 46,950.00 | 118,933 |
| 2022-04-01 | 46,700.00 | 47,200.00 | 45,800.00 | 46,150.00 | 46,150.00 | 154,041 |
| 2022-03-31 | 47,850.00 | 48,200.00 | 46,800.00 | 46,950.00 | 46,950.00 | 163,342 |
| 2022-03-30 | 49,150.00 | 49,200.00 | 47,650.00 | 47,900.00 | 47,900.00 | 186,134 |
| 2022-03-29 | 48,350.00 | 49,000.00 | 47,800.00 | 48,950.00 | 48,950.00 | 124,946 |
| 2022-03-28 | 49,150.00 | 49,150.00 | 48,050.00 | 48,050.00 | 48,050.00 | 119,872 |
| 2022-03-25 | 49,950.00 | 50,500.00 | 49,000.00 | 49,150.00 | 49,150.00 | 139,075 |
| 2022-03-24 | 49,300.00 | 49,900.00 | 48,700.00 | 49,450.00 | 49,450.00 | 129,570 |
| 2022-03-23 | 50,200.00 | 50,500.00 | 49,000.00 | 49,400.00 | 49,400.00 | 191,819 |
| 2022-03-22 | 49,950.00 | 51,000.00 | 49,000.00 | 50,200.00 | 50,200.00 | 250,915 |
| 2022-03-21 | 51,700.00 | 51,700.00 | 49,800.00 | 50,000.00 | 50,000.00 | 139,604 |
| 2022-03-18 | 51,000.00 | 51,600.00 | 50,400.00 | 51,500.00 | 51,500.00 | 138,995 |
| 2022-03-17 | 51,600.00 | 51,800.00 | 50,400.00 | 51,000.00 | 51,000.00 | 202,512 |
| 2022-03-16 | 50,500.00 | 50,600.00 | 48,650.00 | 50,200.00 | 50,200.00 | 288,433 |
| 2022-03-15 | 49,000.00 | 51,400.00 | 48,600.00 | 50,500.00 | 50,500.00 | 385,963 |
| 2022-03-14 | 48,000.00 | 49,700.00 | 47,500.00 | 49,000.00 | 49,000.00 | 253,735 |
| 2022-03-11 | 47,800.00 | 48,600.00 | 47,300.00 | 48,100.00 | 48,100.00 | 208,502 |
| 2022-03-10 | 45,600.00 | 48,050.00 | 45,550.00 | 47,900.00 | 47,900.00 | 412,336 |
| 2022-03-08 | 42,300.00 | 45,900.00 | 42,100.00 | 44,650.00 | 44,650.00 | 276,874 |
| 2022-03-07 | 43,500.00 | 43,800.00 | 42,700.00 | 42,950.00 | 42,950.00 | 127,767 |
| 2022-03-04 | 46,000.00 | 46,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 198,246 |
| 2022-03-03 | 44,800.00 | 46,700.00 | 44,250.00 | 46,500.00 | 46,500.00 | 244,581 |
| 2022-03-02 | 44,050.00 | 44,750.00 | 43,450.00 | 44,300.00 | 44,300.00 | 107,082 |
| 2022-02-28 | 42,200.00 | 43,900.00 | 42,200.00 | 43,900.00 | 43,900.00 | 109,124 |
| 2022-02-25 | 42,700.00 | 43,550.00 | 42,400.00 | 42,950.00 | 42,950.00 | 146,856 |
| 2022-02-24 | 42,500.00 | 42,550.00 | 41,050.00 | 41,850.00 | 41,850.00 | 185,846 |
| 2022-02-23 | 43,050.00 | 43,950.00 | 42,450.00 | 43,200.00 | 43,200.00 | 153,481 |
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.