LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 41,950.00 | 42,750.00 | 41,750.00 | 42,450.00 | 42,450.00 | 111,340 |
| 2022-02-21 | 41,800.00 | 43,200.00 | 41,700.00 | 43,150.00 | 43,150.00 | 80,605 |
| 2022-02-18 | 41,650.00 | 43,150.00 | 41,400.00 | 42,800.00 | 42,800.00 | 108,046 |
| 2022-02-17 | 43,950.00 | 44,100.00 | 41,800.00 | 42,450.00 | 42,450.00 | 204,138 |
| 2022-02-16 | 41,300.00 | 43,900.00 | 41,100.00 | 43,900.00 | 43,900.00 | 259,062 |
| 2022-02-15 | 40,400.00 | 41,650.00 | 40,100.00 | 40,200.00 | 40,200.00 | 145,517 |
| 2022-02-14 | 40,800.00 | 41,500.00 | 39,950.00 | 40,600.00 | 40,600.00 | 242,826 |
| 2022-02-11 | 43,400.00 | 43,700.00 | 41,500.00 | 41,800.00 | 41,800.00 | 323,365 |
| 2022-02-10 | 44,900.00 | 46,400.00 | 43,400.00 | 44,300.00 | 44,300.00 | 295,517 |
| 2022-02-09 | 44,350.00 | 45,100.00 | 43,800.00 | 44,450.00 | 44,450.00 | 130,496 |
| 2022-02-08 | 43,800.00 | 44,800.00 | 43,450.00 | 43,800.00 | 43,800.00 | 172,838 |
| 2022-02-07 | 45,300.00 | 45,500.00 | 42,900.00 | 43,500.00 | 43,500.00 | 241,372 |
| 2022-02-04 | 45,800.00 | 46,200.00 | 44,700.00 | 44,950.00 | 44,950.00 | 157,382 |
| 2022-02-03 | 45,450.00 | 46,850.00 | 45,000.00 | 46,000.00 | 46,000.00 | 194,197 |
| 2022-01-28 | 43,200.00 | 44,850.00 | 43,200.00 | 44,850.00 | 44,850.00 | 259,391 |
| 2022-01-27 | 47,250.00 | 47,250.00 | 43,200.00 | 43,200.00 | 43,200.00 | 335,470 |
| 2022-01-26 | 47,250.00 | 48,000.00 | 46,800.00 | 47,100.00 | 47,100.00 | 164,742 |
| 2022-01-25 | 47,950.00 | 48,100.00 | 46,350.00 | 47,300.00 | 47,300.00 | 231,882 |
| 2022-01-24 | 49,000.00 | 49,750.00 | 47,550.00 | 47,600.00 | 47,600.00 | 238,418 |
| 2022-01-21 | 50,000.00 | 50,900.00 | 49,050.00 | 49,800.00 | 49,800.00 | 168,618 |
| 2022-01-20 | 49,800.00 | 51,300.00 | 49,800.00 | 50,700.00 | 50,700.00 | 116,377 |
| 2022-01-19 | 49,050.00 | 50,800.00 | 48,950.00 | 49,750.00 | 49,750.00 | 133,581 |
| 2022-01-18 | 51,000.00 | 52,200.00 | 49,650.00 | 49,700.00 | 49,700.00 | 177,647 |
| 2022-01-17 | 50,700.00 | 51,400.00 | 50,100.00 | 50,700.00 | 50,700.00 | 144,388 |
| 2022-01-14 | 49,250.00 | 52,000.00 | 49,000.00 | 51,000.00 | 51,000.00 | 295,083 |
| 2022-01-13 | 52,300.00 | 52,400.00 | 49,000.00 | 50,100.00 | 50,100.00 | 522,167 |
| 2022-01-12 | 50,300.00 | 53,800.00 | 50,200.00 | 52,900.00 | 52,900.00 | 460,475 |
| 2022-01-11 | 49,550.00 | 50,500.00 | 48,600.00 | 49,350.00 | 49,350.00 | 194,810 |
| 2022-01-10 | 51,100.00 | 51,500.00 | 49,250.00 | 49,600.00 | 49,600.00 | 241,059 |
| 2022-01-07 | 50,700.00 | 52,300.00 | 50,700.00 | 51,000.00 | 51,000.00 | 156,702 |
| 2022-01-06 | 51,200.00 | 52,500.00 | 50,600.00 | 50,700.00 | 50,700.00 | 293,827 |
| 2022-01-05 | 54,600.00 | 54,700.00 | 52,600.00 | 52,600.00 | 52,600.00 | 334,595 |
| 2022-01-04 | 56,800.00 | 57,300.00 | 55,200.00 | 55,200.00 | 55,200.00 | 294,448 |
| 2022-01-03 | 56,000.00 | 57,900.00 | 55,000.00 | 57,100.00 | 57,100.00 | 350,919 |
| 2021-12-30 | 57,100.00 | 57,800.00 | 55,200.00 | 55,800.00 | 55,800.00 | 383,988 |
| 2021-12-29 | 57,900.00 | 59,400.00 | 56,500.00 | 56,800.00 | 56,800.00 | 847,988 |
| 2021-12-28 | 56,000.00 | 56,600.00 | 54,000.00 | 56,300.00 | 56,300.00 | 853,193 |
| 2021-12-27 | 52,700.00 | 59,500.00 | 52,300.00 | 55,400.00 | 55,400.00 | 2,459,866 |
| 2021-12-24 | 51,800.00 | 53,300.00 | 51,300.00 | 52,900.00 | 52,900.00 | 320,875 |
| 2021-12-23 | 55,300.00 | 55,300.00 | 51,000.00 | 51,500.00 | 51,500.00 | 683,169 |
| 2021-12-22 | 56,000.00 | 56,300.00 | 54,100.00 | 55,300.00 | 55,300.00 | 266,903 |
| 2021-12-21 | 56,500.00 | 57,200.00 | 54,700.00 | 55,700.00 | 55,700.00 | 266,037 |
| 2021-12-20 | 56,700.00 | 57,700.00 | 55,600.00 | 56,100.00 | 56,100.00 | 229,774 |
| 2021-12-17 | 57,300.00 | 58,700.00 | 56,000.00 | 56,500.00 | 56,500.00 | 393,455 |
| 2021-12-16 | 58,900.00 | 59,300.00 | 57,400.00 | 57,700.00 | 57,700.00 | 329,602 |
| 2021-12-15 | 57,600.00 | 61,000.00 | 57,300.00 | 58,400.00 | 58,400.00 | 951,532 |
| 2021-12-14 | 57,300.00 | 58,600.00 | 57,000.00 | 57,300.00 | 57,300.00 | 381,032 |
| 2021-12-13 | 59,100.00 | 59,200.00 | 56,600.00 | 57,600.00 | 57,600.00 | 485,339 |
| 2021-12-10 | 58,700.00 | 60,000.00 | 58,400.00 | 58,800.00 | 58,800.00 | 503,921 |
| 2021-12-09 | 54,700.00 | 59,200.00 | 54,300.00 | 59,200.00 | 59,200.00 | 1,491,496 |
| 2021-12-08 | 54,300.00 | 56,700.00 | 53,600.00 | 54,100.00 | 54,100.00 | 629,697 |
| 2021-12-07 | 53,600.00 | 54,800.00 | 53,000.00 | 53,800.00 | 53,800.00 | 371,208 |
| 2021-12-06 | 51,200.00 | 55,000.00 | 50,900.00 | 54,000.00 | 54,000.00 | 862,156 |
| 2021-12-03 | 51,300.00 | 52,400.00 | 50,300.00 | 51,600.00 | 51,600.00 | 316,800 |
| 2021-12-02 | 50,100.00 | 51,300.00 | 49,300.00 | 50,900.00 | 50,900.00 | 247,135 |
| 2021-12-01 | 49,400.00 | 51,700.00 | 49,100.00 | 50,800.00 | 50,800.00 | 428,456 |
| 2021-11-30 | 50,800.00 | 51,700.00 | 48,000.00 | 48,950.00 | 48,950.00 | 389,409 |
| 2021-11-29 | 49,500.00 | 50,800.00 | 48,400.00 | 49,650.00 | 49,650.00 | 288,227 |
| 2021-11-26 | 47,650.00 | 50,600.00 | 47,500.00 | 49,500.00 | 49,500.00 | 551,577 |
| 2021-11-25 | 48,450.00 | 48,500.00 | 47,100.00 | 47,600.00 | 47,600.00 | 208,220 |
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.